Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.04	35.54	34.78	35.45	44,459,032	+0.41(+1.18%)
May 30, 2006	35.91	35.97	34.98	35.04	30,698,058	-0.80(-2.24%)
May 26, 2006	35.81	35.92	35.42	35.84	22,860,786	+0.03(+0.10%)
May 25, 2006	35.37	36.04	35.22	35.80	33,725,716	+0.83(+2.36%)
May 24, 2006	34.92	35.44	34.43	34.98	42,207,148	-0.17(-0.48%)
May 23, 2006	35.68	35.92	35.03	35.15	34,100,460	-0.23(-0.64%)
May 22, 2006	34.89	35.74	34.66	35.37	39,193,404	+0.19(+0.55%)
May 19, 2006	34.86	35.53	34.63	35.18	45,848,204	+0.33(+0.94%)
May 18, 2006	35.07	35.50	34.84	34.86	32,831,560	-0.17(-0.48%)
May 17, 2006	35.76	35.93	34.88	35.02	46,248,032	-1.04(-2.87%)
May 16, 2006	36.15	36.50	35.82	36.06	27,202,704	-0.02(-0.06%)
May 15, 2006	35.80	36.36	35.71	36.08	33,527,950	-0.14(-0.39%)
May 12, 2006	36.93	36.96	36.12	36.22	32,987,230	-0.71(-1.92%)
May 11, 2006	37.31	37.40	36.81	36.93	30,970,566	-0.24(-0.66%)
May 10, 2006	36.96	37.22	36.67	37.18	26,354,596	-0.03(-0.09%)
May 09, 2006	37.02	37.35	36.92	37.21	24,107,520	+0.13(+0.36%)
May 08, 2006	37.02	37.30	36.77	37.08	28,487,582	-0.17(-0.45%)
May 05, 2006	37.19	37.28	36.78	37.25	24,325,560	+0.40(+1.09%)
May 04, 2006	37.11	37.49	36.60	36.85	39,839,624	-0.27(-0.72%)
May 03, 2006	37.60	37.70	36.78	37.11	39,392,376	-0.52(-1.39%)
May 02, 2006	37.14	37.70	37.14	37.64	32,583,622	+0.73(+1.97%)

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.