Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.34	43.39	42.24	42.72	1,039,662	+0.70(+1.67%)
May 30, 2006	43.14	43.19	41.53	42.01	1,141,426	-1.32(-3.05%)
May 26, 2006	43.24	43.84	42.67	43.33	1,028,389	+0.18(+0.42%)
May 25, 2006	42.65	43.18	42.19	43.15	771,345	+0.79(+1.86%)
May 24, 2006	42.65	42.87	41.91	42.37	1,262,469	-0.23(-0.53%)
May 23, 2006	44.21	44.70	42.59	42.59	938,318	-1.28(-2.92%)
May 22, 2006	44.28	44.28	42.77	43.87	682,011	-0.69(-1.55%)
May 19, 2006	43.98	44.94	43.49	44.57	1,046,720	+0.95(+2.18%)
May 18, 2006	44.72	45.10	43.36	43.62	632,077	-0.95(-2.13%)
May 17, 2006	44.95	45.09	44.17	44.57	814,221	-0.91(-2.00%)
May 16, 2006	46.08	46.25	45.17	45.48	929,785	-0.43(-0.93%)
May 15, 2006	46.58	46.99	45.51	45.91	906,188	-0.89(-1.91%)
May 12, 2006	47.37	47.37	46.08	46.80	1,192,203	-0.80(-1.68%)
May 11, 2006	47.90	48.03	46.99	47.60	943,480	-0.48(-1.01%)
May 10, 2006	46.99	49.06	46.62	48.08	1,972,186	+0.78(+1.65%)
May 09, 2006	47.27	47.75	47.13	47.30	566,868	-0.14(-0.30%)
May 08, 2006	46.89	47.79	46.89	47.44	706,557	+0.53(+1.13%)
May 05, 2006	47.23	47.31	46.42	46.91	651,987	-0.05(-0.10%)
May 04, 2006	46.50	47.03	46.06	46.96	929,996	+0.28(+0.61%)
May 03, 2006	46.80	46.88	46.30	46.67	761,864	-0.26(-0.55%)
May 02, 2006	47.23	47.37	46.70	46.93	829,180	+0.25(+0.53%)

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.