Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	65.54	66.33	65.26	66.31	1,414,669	+1.09(+1.67%)
May 30, 2006	66.66	66.67	65.11	65.22	2,086,129	-1.90(-2.83%)
May 26, 2006	66.89	67.22	66.44	67.12	2,215,660	+0.51(+0.77%)
May 25, 2006	65.36	66.61	65.35	66.61	4,282,007	+1.38(+2.11%)
May 24, 2006	64.92	65.94	63.58	65.23	3,845,022	+0.38(+0.58%)
May 23, 2006	66.57	66.97	64.80	64.85	4,915,356	-0.68(-1.04%)
May 22, 2006	64.74	66.11	64.66	65.53	3,834,628	-0.95(-1.43%)
May 19, 2006	66.19	66.66	65.26	66.48	3,706,103	+0.51(+0.77%)
May 18, 2006	67.29	67.55	65.83	65.97	1,985,208	-0.86(-1.29%)
May 17, 2006	67.24	67.89	66.65	66.83	3,297,729	-1.31(-1.92%)
May 16, 2006	68.18	68.60	67.77	68.14	653,913	+0.02(+0.03%)
May 15, 2006	67.85	68.61	67.37	68.12	2,131,615	-0.39(-0.57%)
May 12, 2006	69.34	69.56	68.39	68.51	2,687,626	-1.74(-2.48%)
May 11, 2006	71.78	71.86	70.07	70.26	1,798,903	-1.74(-2.41%)
May 10, 2006	72.21	72.29	71.57	71.99	895,540	-0.50(-0.69%)
May 09, 2006	72.35	72.68	72.32	72.49	822,224	-0.07(-0.10%)
May 08, 2006	72.48	72.67	72.23	72.57	332,153	-0.04(-0.06%)
May 05, 2006	72.50	72.97	72.31	72.61	898,222	+0.47(+0.64%)
May 04, 2006	71.49	72.15	71.33	72.15	1,153,931	+0.89(+1.26%)
May 03, 2006	71.22	71.47	70.69	71.25	736,169	-0.19(-0.26%)
May 02, 2006	70.95	71.44	70.69	71.44	409,939	+0.85(+1.20%)

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.