Varian Medical Systems (NY: VAR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.82	46.90	45.42	46.90	1,052,200	+0.65(+1.41%)
May 30, 2006	47.00	47.15	46.15	46.25	796,400	-0.85(-1.80%)
May 26, 2006	46.58	47.19	46.52	47.10	669,400	+0.85(+1.84%)
May 25, 2006	46.19	46.65	45.84	46.25	728,400	+0.09(+0.19%)
May 24, 2006	46.26	46.40	45.08	46.16	1,113,900	-0.09(-0.19%)
May 23, 2006	46.83	47.46	46.25	46.25	819,100	-0.08(-0.17%)
May 22, 2006	46.25	46.75	46.09	46.33	992,900	-0.03(-0.06%)
May 19, 2006	46.45	46.66	45.79	46.36	1,593,300	+0.32(+0.70%)
May 18, 2006	46.71	47.20	46.04	46.04	1,010,400	-0.42(-0.90%)
May 17, 2006	47.00	47.94	46.41	46.46	1,687,500	-1.87(-3.87%)
May 16, 2006	49.37	49.65	48.06	48.33	1,354,800	-1.26(-2.54%)
May 15, 2006	49.00	50.60	48.98	49.59	1,259,800	-1.11(-2.19%)
May 12, 2006	50.40	50.85	50.16	50.70	737,300	-0.03(-0.06%)
May 11, 2006	51.10	51.20	50.72	50.73	735,200	-0.49(-0.96%)
May 10, 2006	51.50	51.63	51.13	51.22	369,600	-0.42(-0.81%)
May 09, 2006	52.44	52.60	51.37	51.64	420,100	-0.60(-1.15%)
May 08, 2006	51.50	52.39	51.35	52.24	644,800	+0.27(+0.52%)
May 05, 2006	50.87	52.26	50.80	51.97	511,400	+1.23(+2.42%)
May 04, 2006	51.21	51.41	50.72	50.74	686,300	-0.41(-0.80%)
May 03, 2006	52.05	52.05	51.04	51.15	685,500	-0.69(-1.33%)
May 02, 2006	51.84	52.10	51.52	51.84	534,600	+0.06(+0.12%)

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.