Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.47	35.30	34.39	35.24	13,283,004	+0.52(+1.51%)
May 30, 2006	35.62	35.79	34.64	34.72	16,113,087	-0.57(-1.63%)
May 26, 2006	34.83	35.39	34.65	35.30	11,576,217	+0.61(+1.76%)
May 25, 2006	34.61	34.78	33.46	34.69	18,377,780	+1.30(+3.91%)
May 24, 2006	33.27	34.54	32.77	33.38	22,633,870	-0.33(-0.99%)
May 23, 2006	33.60	34.69	33.52	33.72	20,240,710	+0.93(+2.84%)
May 22, 2006	32.80	33.27	31.92	32.79	27,451,868	-1.05(-3.11%)
May 19, 2006	33.66	34.27	32.74	33.84	22,355,178	-0.09(-0.27%)
May 18, 2006	34.28	34.76	33.90	33.93	12,716,048	-0.43(-1.24%)
May 17, 2006	35.26	35.32	34.00	34.35	20,386,062	-0.97(-2.73%)
May 16, 2006	34.99	35.76	34.50	35.32	16,197,164	+0.53(+1.52%)
May 15, 2006	35.04	35.53	34.04	34.79	21,644,612	-1.11(-3.10%)
May 12, 2006	37.09	37.09	35.80	35.90	15,679,993	-1.24(-3.33%)
May 11, 2006	37.86	38.19	37.00	37.14	14,355,469	-0.33(-0.89%)
May 10, 2006	37.25	37.52	36.47	37.47	18,029,284	+0.18(+0.48%)
May 09, 2006	37.18	37.61	36.91	37.29	10,547,966	+0.39(+1.06%)
May 08, 2006	36.77	37.16	36.55	36.90	13,297,452	-0.44(-1.17%)
May 05, 2006	37.70	37.82	36.95	37.34	13,828,898	+0.02(+0.05%)
May 04, 2006	37.17	38.00	36.29	37.32	22,033,316	-0.25(-0.67%)
May 03, 2006	38.72	38.72	37.22	37.58	20,935,960	-0.99(-2.58%)
May 02, 2006	38.35	38.65	37.75	38.57	14,719,457	+0.68(+1.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.