Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.80	44.13	43.59	44.09	6,385,879	+0.45(+1.04%)
May 30, 2006	44.13	44.13	43.54	43.64	6,915,292	-0.49(-1.12%)
May 26, 2006	43.98	44.22	43.93	44.13	6,815,920	+0.26(+0.59%)
May 25, 2006	43.33	44.00	43.33	43.87	7,961,174	+0.55(+1.27%)
May 24, 2006	42.44	43.51	42.42	43.32	12,815,650	+0.97(+2.28%)
May 23, 2006	42.42	42.61	42.30	42.35	7,776,483	+0.26(+0.62%)
May 22, 2006	42.08	42.64	41.63	42.10	9,820,778	-0.27(-0.63%)
May 19, 2006	42.18	42.45	42.18	42.36	8,508,588	+0.26(+0.62%)
May 18, 2006	42.23	42.50	42.10	42.10	7,288,002	-0.07(-0.17%)
May 17, 2006	42.66	42.78	42.10	42.18	9,914,357	-0.79(-1.85%)
May 16, 2006	43.15	43.17	42.87	42.97	3,478,051	-0.12(-0.28%)
May 15, 2006	42.74	43.19	42.74	43.09	6,775,480	+0.19(+0.45%)
May 12, 2006	42.66	43.13	42.51	42.90	8,562,096	+0.15(+0.34%)
May 11, 2006	43.45	43.46	42.64	42.75	6,889,401	-0.74(-1.70%)
May 10, 2006	43.33	43.67	43.27	43.49	4,670,649	+0.04(+0.09%)
May 09, 2006	43.47	43.60	43.34	43.45	4,678,539	-0.02(-0.06%)
May 08, 2006	43.51	43.81	43.44	43.47	4,778,159	-0.12(-0.28%)
May 05, 2006	42.99	43.73	42.96	43.60	7,172,972	+0.81(+1.90%)
May 04, 2006	42.38	42.92	42.32	42.78	5,804,560	+0.30(+0.71%)
May 03, 2006	42.54	42.65	42.37	42.48	5,973,346	-0.12(-0.29%)
May 02, 2006	42.91	43.09	42.55	42.61	5,598,047	-0.23(-0.53%)

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.