Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.45	45.57	44.84	45.17	647,900	-0.03(-0.07%)
May 30, 2006	46.21	46.21	45.16	45.20	594,200	-1.61(-3.44%)
May 26, 2006	46.40	46.82	46.30	46.81	182,300	+0.69(+1.50%)
May 25, 2006	45.69	46.12	45.50	46.12	287,700	+0.53(+1.16%)
May 24, 2006	45.55	46.12	45.15	45.59	641,900	+0.04(+0.09%)
May 23, 2006	45.70	46.40	45.55	45.55	577,100	+0.06(+0.13%)
May 22, 2006	45.09	45.65	44.75	45.49	973,200	-0.11(-0.24%)
May 19, 2006	45.73	45.85	45.28	45.60	804,800	-0.20(-0.44%)
May 18, 2006	46.30	46.44	45.68	45.80	745,800	+0.20(+0.44%)
May 17, 2006	47.03	47.32	45.39	45.60	1,303,200	-1.42(-3.02%)
May 16, 2006	46.88	47.22	46.85	47.02	549,400	-0.35(-0.74%)
May 15, 2006	46.99	47.44	46.83	47.37	435,700	-0.13(-0.27%)
May 12, 2006	48.10	48.11	47.50	47.50	392,100	-0.86(-1.78%)
May 11, 2006	48.95	49.01	48.36	48.36	504,500	-1.24(-2.50%)
May 10, 2006	49.88	50.04	49.60	49.60	475,500	-1.06(-2.09%)
May 09, 2006	50.15	50.72	49.86	50.66	527,800	+0.28(+0.56%)
May 08, 2006	50.85	50.88	50.22	50.38	406,300	+0.14(+0.28%)
May 05, 2006	49.38	50.24	49.33	50.24	463,900	+0.86(+1.74%)
May 04, 2006	49.38	49.50	49.19	49.38	407,500	+0.00(+0.00%)
May 03, 2006	49.50	49.72	49.19	49.38	399,500	-0.02(-0.04%)
May 02, 2006	48.72	49.47	48.69	49.40	477,200	+1.34(+2.79%)

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.