Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.97	46.21	45.19	45.56	1,392,245	-0.27(-0.59%)
May 30, 2006	47.24	47.24	45.72	45.83	1,652,407	-1.48(-3.13%)
May 26, 2006	47.00	47.37	47.00	47.32	706,597	+0.47(+0.99%)
May 25, 2006	46.61	47.24	46.51	46.85	963,250	+0.24(+0.52%)
May 24, 2006	47.48	47.97	45.58	46.61	2,085,013	-1.11(-2.34%)
May 23, 2006	48.77	49.42	47.65	47.72	1,633,522	-1.05(-2.15%)
May 22, 2006	49.08	49.19	48.06	48.77	1,275,631	-0.70(-1.41%)
May 19, 2006	49.06	50.23	48.74	49.47	1,100,710	+0.42(+0.85%)
May 18, 2006	49.67	50.07	49.03	49.05	795,037	-0.42(-0.84%)
May 17, 2006	50.11	50.27	49.30	49.47	1,100,194	-1.08(-2.13%)
May 16, 2006	52.23	52.25	50.49	50.54	1,251,792	-1.88(-3.59%)
May 15, 2006	51.56	52.50	51.22	52.42	1,647,660	+0.91(+1.77%)
May 12, 2006	51.12	51.53	50.28	51.51	1,207,623	+0.40(+0.78%)
May 11, 2006	51.60	51.75	51.09	51.12	795,244	-0.57(-1.11%)
May 10, 2006	51.31	51.91	51.07	51.69	775,739	+0.38(+0.74%)
May 09, 2006	51.81	51.94	50.96	51.31	953,240	-0.62(-1.19%)
May 08, 2006	51.55	52.07	51.17	51.93	1,159,120	+0.95(+1.86%)
May 05, 2006	49.25	51.18	49.22	50.98	996,687	+1.72(+3.50%)
May 04, 2006	49.43	49.59	49.16	49.25	863,251	-0.17(-0.35%)
May 03, 2006	49.42	50.23	49.23	49.43	2,129,905	-0.47(-0.95%)
May 02, 2006	49.91	51.78	49.88	49.90	3,757,957	-3.49(-6.53%)

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.