Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.60	39.14	38.60	39.14	1,553,170	+0.55(+1.43%)
May 30, 2006	39.49	39.55	38.58	38.59	1,099,545	-1.06(-2.68%)
May 26, 2006	39.63	39.81	39.16	39.65	1,030,153	+0.17(+0.44%)
May 25, 2006	39.60	39.72	39.28	39.48	1,018,553	+0.15(+0.37%)
May 24, 2006	39.40	39.99	39.11	39.33	1,609,456	-0.06(-0.16%)
May 23, 2006	39.74	40.03	39.35	39.40	1,484,902	-0.16(-0.41%)
May 22, 2006	39.28	39.79	39.12	39.56	1,482,174	-0.01(-0.02%)
May 19, 2006	39.09	39.87	38.91	39.56	2,168,640	+0.81(+2.10%)
May 18, 2006	39.12	39.35	38.75	38.75	1,418,387	-0.23(-0.59%)
May 17, 2006	39.74	39.77	38.95	38.98	2,045,363	-0.92(-2.30%)
May 16, 2006	40.45	40.56	39.86	39.90	1,612,319	-0.52(-1.30%)
May 15, 2006	40.12	40.81	40.08	40.42	1,910,203	+0.26(+0.64%)
May 12, 2006	40.47	40.58	40.12	40.17	1,566,866	-0.26(-0.64%)
May 11, 2006	41.15	41.16	40.31	40.42	1,790,419	-0.59(-1.45%)
May 10, 2006	41.33	41.53	40.67	41.02	2,239,839	-0.55(-1.33%)
May 09, 2006	41.69	41.83	41.55	41.57	864,264	-0.25(-0.59%)
May 08, 2006	41.89	42.31	41.72	41.82	1,253,070	+0.01(+0.03%)
May 05, 2006	41.47	41.93	41.27	41.80	985,652	+0.55(+1.34%)
May 04, 2006	41.01	41.45	40.91	41.25	901,969	+0.41(+0.99%)
May 03, 2006	40.95	40.99	40.61	40.84	1,321,697	-0.04(-0.10%)
May 02, 2006	40.69	40.98	40.50	40.89	1,371,510	+0.14(+0.34%)

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.