Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.40	40.88	40.11	40.52	502,869	+0.13(+0.32%)
May 30, 2006	40.19	40.55	39.73	40.39	626,458	+0.20(+0.50%)
May 26, 2006	40.12	40.42	39.81	40.19	417,257	+0.15(+0.38%)
May 25, 2006	40.28	40.45	39.63	40.04	715,999	+0.13(+0.32%)
May 24, 2006	40.06	40.59	39.37	39.91	897,863	-0.20(-0.50%)
May 23, 2006	40.93	40.93	40.01	40.11	396,959	-0.32(-0.80%)
May 22, 2006	40.62	40.62	39.87	40.44	408,090	-0.34(-0.82%)
May 19, 2006	40.79	41.42	40.18	40.77	404,325	-0.16(-0.40%)
May 18, 2006	41.45	41.82	40.77	40.94	213,784	-0.50(-1.21%)
May 17, 2006	41.53	41.72	41.13	41.44	332,299	-0.47(-1.12%)
May 16, 2006	42.15	42.40	41.74	41.91	299,560	-0.39(-0.92%)
May 15, 2006	42.18	42.56	41.49	42.30	437,555	-0.04(-0.09%)
May 12, 2006	42.52	42.59	41.76	42.34	506,306	-0.18(-0.43%)
May 11, 2006	42.93	43.16	42.24	42.52	653,631	-0.42(-0.97%)
May 10, 2006	42.88	43.02	42.64	42.93	238,666	+0.05(+0.11%)
May 09, 2006	42.46	43.04	42.46	42.88	607,306	-0.37(-0.86%)
May 08, 2006	42.76	43.36	42.76	43.26	186,939	+0.19(+0.44%)
May 05, 2006	42.95	43.31	42.80	43.07	209,365	+0.52(+1.22%)
May 04, 2006	42.38	42.61	42.15	42.55	271,732	+0.24(+0.58%)
May 03, 2006	42.55	42.56	41.50	42.30	321,495	-0.24(-0.57%)
May 02, 2006	43.21	43.21	42.18	42.55	334,918	-0.67(-1.55%)

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.