Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.94	44.36	43.36	43.68	3,324,780	-0.21(-0.48%)
May 30, 2006	44.64	44.65	43.83	43.89	2,427,427	-1.07(-2.38%)
May 26, 2006	45.39	45.75	44.77	44.95	2,783,542	-0.08(-0.17%)
May 25, 2006	45.10	45.59	44.65	45.03	2,245,657	+0.22(+0.48%)
May 24, 2006	44.89	45.19	44.29	44.81	2,475,084	-0.30(-0.67%)
May 23, 2006	45.51	45.81	45.07	45.11	3,268,979	-0.40(-0.88%)
May 22, 2006	45.22	45.66	44.52	45.51	4,107,898	+0.05(+0.11%)
May 19, 2006	46.27	46.51	45.42	45.46	3,607,852	-0.81(-1.75%)
May 18, 2006	47.07	47.84	46.26	46.27	2,599,138	-1.45(-3.04%)
May 17, 2006	48.69	48.72	47.22	47.73	3,591,806	-1.26(-2.57%)
May 16, 2006	49.00	49.46	48.47	48.99	3,161,570	+0.00(+0.00%)
May 15, 2006	47.98	49.06	47.94	48.99	3,856,917	+0.68(+1.40%)
May 12, 2006	46.85	48.61	46.67	48.31	4,863,595	+1.39(+2.97%)
May 11, 2006	47.52	47.73	46.74	46.92	3,786,508	-0.38(-0.81%)
May 10, 2006	45.72	47.61	45.40	47.30	4,705,894	+0.99(+2.13%)
May 09, 2006	47.60	47.65	46.09	46.32	5,304,488	-1.78(-3.70%)
May 08, 2006	48.65	48.80	47.86	48.09	2,857,064	-0.84(-1.72%)
May 05, 2006	49.26	49.31	48.73	48.94	3,118,942	-0.03(-0.05%)
May 04, 2006	48.94	49.69	48.86	48.96	3,071,284	-0.10(-0.20%)
May 03, 2006	49.25	49.59	48.95	49.06	4,406,896	-0.26(-0.52%)
May 02, 2006	49.77	49.97	48.82	49.32	4,550,108	-0.73(-1.45%)

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.