Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.52	38.64	37.54	37.70	314,692	-0.86(-2.23%)
May 30, 2006	39.02	39.44	38.29	38.56	281,702	-0.07(-0.18%)
May 26, 2006	38.95	38.95	38.00	38.63	68,928	+0.73(+1.93%)
May 25, 2006	37.11	38.57	37.11	37.90	163,490	+0.65(+1.74%)
May 24, 2006	37.66	37.83	37.10	37.25	163,731	-0.36(-0.96%)
May 23, 2006	38.00	38.70	37.61	37.61	207,162	-0.44(-1.16%)
May 22, 2006	38.05	38.05	38.05	38.05	0	+0.00(+0.00%)
May 19, 2006	39.17	39.17	37.92	38.05	165,457	-0.94(-2.41%)
May 18, 2006	39.34	39.35	38.64	38.99	183,070	-0.37(-0.94%)
May 17, 2006	39.26	40.20	39.25	39.36	274,486	-0.14(-0.35%)
May 16, 2006	39.07	40.34	39.00	39.50	248,461	-0.12(-0.30%)
May 15, 2006	40.15	40.36	38.89	39.62	340,574	-0.70(-1.74%)
May 12, 2006	40.75	41.01	40.01	40.32	413,758	-0.67(-1.63%)
May 11, 2006	40.94	41.31	40.70	40.99	632,109	+0.98(+2.45%)
May 10, 2006	40.99	41.20	39.85	40.01	386,551	-0.06(-0.15%)
May 09, 2006	40.00	40.41	39.88	40.07	323,437	-0.18(-0.45%)
May 08, 2006	41.00	41.00	40.03	40.25	278,746	-0.75(-1.83%)
May 05, 2006	41.15	41.40	40.75	41.00	203,380	-0.27(-0.65%)
May 04, 2006	40.53	41.50	40.53	41.27	130,047	+0.12(+0.29%)
May 03, 2006	40.05	41.45	40.05	41.15	166,763	+0.89(+2.21%)
May 02, 2006	40.18	40.97	40.07	40.26	388,414	+0.15(+0.37%)

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.