Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.47	40.75	40.44	40.75	135,565	+0.55(+1.38%)
May 30, 2006	41.05	41.05	40.19	40.19	62,139	-0.95(-2.30%)
May 26, 2006	40.80	41.18	40.74	41.14	41,240	+0.77(+1.90%)
May 25, 2006	39.83	40.37	39.83	40.37	14,072	+0.67(+1.70%)
May 24, 2006	39.55	40.12	38.94	39.70	384,960	-0.10(-0.25%)
May 23, 2006	40.77	40.77	39.80	39.80	410,875	-0.33(-0.82%)
May 22, 2006	40.35	40.60	39.59	40.13	115,641	-0.72(-1.76%)
May 19, 2006	40.44	41.07	40.41	40.85	376,322	+0.62(+1.55%)
May 18, 2006	40.80	40.95	40.17	40.22	58,656	-0.24(-0.60%)
May 17, 2006	41.40	41.40	40.31	40.47	154,931	-1.13(-2.73%)
May 16, 2006	42.01	42.01	41.43	41.60	134,450	+0.04(+0.09%)
May 15, 2006	42.02	42.04	41.34	41.56	33,995	-0.53(-1.26%)
May 12, 2006	42.37	42.80	42.10	42.10	140,023	-0.67(-1.56%)
May 11, 2006	43.62	43.62	42.72	42.76	206,622	-0.88(-2.02%)
May 10, 2006	44.00	44.00	43.49	43.65	75,654	-0.46(-1.04%)
May 09, 2006	43.96	44.18	43.96	44.10	267,368	+0.07(+0.15%)
May 08, 2006	44.30	44.32	44.02	44.04	28,701	-0.08(-0.18%)
May 05, 2006	43.63	44.18	43.62	44.12	108,396	+1.13(+2.62%)
May 04, 2006	42.84	43.17	42.84	42.99	79,137	+0.24(+0.57%)
May 03, 2006	42.88	42.88	42.36	42.75	170,814	-0.03(-0.07%)
May 02, 2006	42.50	42.79	42.43	42.78	522,894	+0.43(+1.02%)

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.