Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.21	44.00	43.02	44.00	1,823,829	+0.97(+2.25%)
May 30, 2006	43.06	43.37	42.80	43.03	1,322,954	-0.29(-0.68%)
May 26, 2006	43.18	43.38	42.66	43.32	1,118,194	+0.13(+0.31%)
May 25, 2006	42.75	43.30	42.70	43.19	1,447,948	+0.52(+1.21%)
May 24, 2006	42.53	42.86	42.11	42.67	1,636,057	+0.04(+0.08%)
May 23, 2006	43.01	43.11	42.63	42.64	1,514,551	-0.36(-0.83%)
May 22, 2006	43.02	43.54	42.92	42.99	2,054,016	-0.21(-0.49%)
May 19, 2006	43.46	43.47	43.05	43.21	1,921,259	-0.02(-0.04%)
May 18, 2006	43.11	43.54	43.11	43.22	1,806,391	-0.15(-0.35%)
May 17, 2006	43.73	43.85	43.29	43.38	1,511,513	-0.51(-1.15%)
May 16, 2006	43.71	43.97	43.70	43.88	1,717,624	+0.08(+0.18%)
May 15, 2006	42.58	43.86	42.49	43.80	1,710,311	+1.32(+3.10%)
May 12, 2006	42.62	42.72	42.43	42.49	1,022,339	-0.13(-0.31%)
May 11, 2006	42.82	43.06	42.62	42.62	1,118,081	-0.36(-0.85%)
May 10, 2006	43.05	43.26	42.88	42.98	1,287,290	-0.29(-0.68%)
May 09, 2006	43.42	43.69	43.20	43.28	1,414,758	-0.13(-0.31%)
May 08, 2006	43.23	43.66	43.17	43.41	1,467,299	-0.04(-0.08%)
May 05, 2006	43.11	44.09	42.98	43.45	3,164,447	+1.44(+3.43%)
May 04, 2006	42.36	42.49	41.95	42.01	1,158,246	-0.13(-0.32%)
May 03, 2006	42.49	42.54	41.63	42.14	1,713,124	-0.60(-1.41%)
May 02, 2006	42.49	43.10	42.49	42.74	1,289,652	+0.29(+0.69%)

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.