Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.59	41.40	40.22	40.38	3,077,665	-0.20(-0.50%)
May 30, 2006	41.67	41.67	40.36	40.59	2,304,811	-1.25(-2.99%)
May 26, 2006	41.33	42.11	40.95	41.83	2,500,352	+0.87(+2.11%)
May 25, 2006	41.33	41.46	40.87	40.97	3,214,186	+0.06(+0.14%)
May 24, 2006	41.67	41.91	40.66	40.91	3,989,619	-1.02(-2.43%)
May 23, 2006	42.58	43.04	41.81	41.93	3,634,206	-0.38(-0.91%)
May 22, 2006	42.83	42.87	40.84	42.32	4,225,558	-0.98(-2.27%)
May 19, 2006	43.66	43.75	42.79	43.30	2,937,706	+0.57(+1.34%)
May 18, 2006	43.00	43.38	42.09	42.73	3,411,590	+0.14(+0.33%)
May 17, 2006	41.70	43.20	41.36	42.59	10,286,055	+0.53(+1.26%)
May 16, 2006	42.83	43.27	41.53	42.06	3,833,186	-0.79(-1.84%)
May 15, 2006	42.79	43.44	42.19	42.85	2,082,624	-0.03(-0.08%)
May 12, 2006	43.45	43.61	42.74	42.88	1,717,756	-0.76(-1.74%)
May 11, 2006	44.73	44.85	43.59	43.64	2,523,416	-1.49(-3.29%)
May 10, 2006	44.79	45.44	44.75	45.13	1,627,936	+0.17(+0.37%)
May 09, 2006	45.09	45.23	44.73	44.96	2,275,444	-0.41(-0.91%)
May 08, 2006	44.29	45.51	44.29	45.37	2,669,535	+1.14(+2.59%)
May 05, 2006	44.68	45.35	44.06	44.23	3,289,681	+0.07(+0.16%)
May 04, 2006	43.76	44.43	42.90	44.16	8,517,300	+2.04(+4.84%)
May 03, 2006	42.30	42.88	41.81	42.12	2,462,533	-0.65(-1.52%)
May 02, 2006	42.60	43.14	42.50	42.77	3,414,598	+0.24(+0.57%)

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.