Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	51.73	52.32	51.64	52.32	831,802	+0.78(+1.51%)
May 30, 2006	51.88	52.38	51.19	51.55	945,809	-0.68(-1.30%)
May 26, 2006	52.20	52.23	51.61	52.22	821,173	+0.03(+0.05%)
May 25, 2006	52.46	52.73	51.97	52.20	679,950	-0.06(-0.11%)
May 24, 2006	51.21	52.56	50.90	52.26	1,300,560	+1.04(+2.04%)
May 23, 2006	51.99	51.99	51.20	51.21	550,407	-0.57(-1.09%)
May 22, 2006	50.82	52.02	50.82	51.78	971,624	+0.74(+1.46%)
May 19, 2006	51.38	51.75	50.92	51.03	932,960	-0.34(-0.67%)
May 18, 2006	53.25	53.26	51.35	51.37	1,177,209	-1.83(-3.44%)
May 17, 2006	53.31	53.51	52.69	53.21	696,770	-0.21(-0.38%)
May 16, 2006	53.17	53.57	53.01	53.41	382,902	+0.24(+0.45%)
May 15, 2006	53.37	53.88	52.85	53.17	453,105	-0.20(-0.37%)
May 12, 2006	53.03	53.82	52.96	53.37	508,590	+0.17(+0.32%)
May 11, 2006	54.28	54.70	52.99	53.20	646,776	-1.28(-2.36%)
May 10, 2006	54.16	54.64	53.99	54.48	286,300	+0.33(+0.60%)
May 09, 2006	54.56	55.07	54.06	54.16	433,598	-0.36(-0.66%)
May 08, 2006	55.07	55.38	54.45	54.52	415,375	-0.56(-1.01%)
May 05, 2006	54.70	55.17	54.66	55.07	458,478	+0.57(+1.05%)
May 04, 2006	53.89	54.75	53.82	54.50	631,590	+0.57(+1.06%)
May 03, 2006	54.08	54.42	53.78	53.93	784,027	-0.07(-0.13%)
May 02, 2006	53.93	54.39	53.72	53.99	722,585	-0.07(-0.13%)

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.