Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.13	42.97	41.76	41.92	2,964,823	-0.21(-0.50%)
May 30, 2006	43.26	43.26	41.90	42.13	2,220,305	-1.30(-2.99%)
May 26, 2006	42.90	43.71	42.51	43.43	2,408,677	+0.90(+2.11%)
May 25, 2006	42.90	43.04	42.43	42.53	3,096,338	+0.06(+0.14%)
May 24, 2006	43.26	43.51	42.21	42.47	3,843,340	-1.06(-2.43%)
May 23, 2006	44.20	44.67	43.40	43.53	3,500,959	-0.40(-0.91%)
May 22, 2006	44.46	44.51	42.40	43.93	4,070,629	-1.02(-2.27%)
May 19, 2006	45.33	45.42	44.42	44.95	2,829,996	+0.59(+1.34%)
May 18, 2006	44.64	45.04	43.70	44.35	3,286,504	+0.14(+0.33%)
May 17, 2006	43.28	44.85	42.93	44.21	9,908,919	+0.55(+1.26%)
May 16, 2006	44.46	44.92	43.12	43.66	3,692,643	-0.82(-1.84%)
May 15, 2006	44.42	45.09	43.80	44.48	2,006,265	-0.04(-0.08%)
May 12, 2006	45.10	45.27	44.37	44.51	1,654,775	-0.79(-1.74%)
May 11, 2006	46.43	46.56	45.25	45.30	2,430,895	-1.54(-3.29%)
May 10, 2006	46.49	47.17	46.45	46.85	1,568,248	+0.17(+0.37%)
May 09, 2006	46.81	46.96	46.43	46.67	2,192,015	-0.43(-0.91%)
May 08, 2006	45.98	47.24	45.98	47.10	2,571,657	+1.19(+2.59%)
May 05, 2006	46.38	47.07	45.74	45.91	3,169,065	+0.07(+0.16%)
May 04, 2006	45.43	46.12	44.54	45.84	8,205,015	+2.12(+4.84%)
May 03, 2006	43.91	44.51	43.41	43.72	2,372,245	-0.67(-1.52%)
May 02, 2006	44.22	44.78	44.12	44.40	3,289,403	+0.25(+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.