Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.29	45.61	45.20	45.39	501,514	+0.10(+0.21%)
May 30, 2006	45.94	45.99	45.22	45.29	539,722	-0.65(-1.42%)
May 26, 2006	45.98	46.12	45.70	45.94	763,865	+0.47(+1.03%)
May 25, 2006	45.33	45.62	45.00	45.48	380,037	+0.58(+1.30%)
May 24, 2006	45.11	45.15	44.66	44.89	663,242	-0.47(-1.03%)
May 23, 2006	45.31	45.60	45.19	45.36	583,618	+0.05(+0.12%)
May 22, 2006	44.86	45.50	44.82	45.31	589,888	+0.38(+0.85%)
May 19, 2006	44.80	45.12	44.46	44.92	476,577	-0.45(-0.98%)
May 18, 2006	45.63	45.77	45.29	45.37	466,952	+0.10(+0.23%)
May 17, 2006	45.94	46.22	45.12	45.26	799,886	-1.17(-2.51%)
May 16, 2006	46.49	46.52	46.23	46.43	386,453	+0.34(+0.73%)
May 15, 2006	45.86	46.16	45.79	46.09	848,156	-0.47(-1.02%)
May 12, 2006	46.94	47.10	46.49	46.57	540,306	-0.58(-1.24%)
May 11, 2006	47.16	47.53	47.08	47.15	771,594	+0.75(+1.61%)
May 10, 2006	46.69	46.70	46.37	46.40	422,911	-0.59(-1.26%)
May 09, 2006	46.82	47.15	46.77	46.99	831,677	+0.18(+0.38%)
May 08, 2006	46.59	46.83	46.49	46.81	1,302,859	+0.42(+0.90%)
May 05, 2006	46.34	46.46	46.11	46.40	525,139	+0.39(+0.85%)
May 04, 2006	45.91	46.14	45.87	46.01	428,599	+0.26(+0.57%)
May 03, 2006	45.77	45.87	45.60	45.74	352,766	-0.29(-0.64%)
May 02, 2006	45.94	46.10	45.85	46.04	422,765	+0.71(+1.56%)

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.