Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	36.78	38.15	36.53	38.06	2,026,284	+1.79(+4.93%)
May 30, 2006	37.39	37.52	36.26	36.27	1,303,427	-0.59(-1.59%)
May 26, 2006	36.65	36.99	36.30	36.86	694,422	+0.31(+0.84%)
May 25, 2006	36.10	36.95	35.82	36.55	1,139,556	+0.92(+2.58%)
May 24, 2006	35.86	36.89	34.91	35.63	1,839,803	-0.71(-1.95%)
May 23, 2006	36.96	38.05	36.24	36.34	1,570,416	-0.41(-1.12%)
May 22, 2006	36.78	37.06	35.16	36.75	2,381,318	-0.80(-2.12%)
May 19, 2006	37.01	37.67	36.22	37.55	1,824,387	+0.25(+0.66%)
May 18, 2006	38.19	38.50	37.27	37.30	1,684,269	-0.71(-1.87%)
May 17, 2006	39.38	39.95	37.79	38.01	2,298,069	-1.36(-3.45%)
May 16, 2006	39.62	40.69	39.23	39.37	2,181,590	+0.04(+0.11%)
May 15, 2006	38.97	39.77	38.91	39.33	1,758,039	-1.12(-2.77%)
May 12, 2006	41.61	41.68	40.33	40.45	1,259,690	-1.38(-3.31%)
May 11, 2006	43.00	43.20	41.81	41.83	1,077,434	-0.62(-1.46%)
May 10, 2006	41.33	42.47	41.22	42.45	1,223,947	+0.90(+2.17%)
May 09, 2006	41.39	42.30	41.08	41.55	1,548,490	+0.16(+0.38%)
May 08, 2006	41.16	41.57	40.63	41.39	756,659	-0.40(-0.96%)
May 05, 2006	41.16	41.80	40.99	41.80	840,707	+1.16(+2.87%)
May 04, 2006	41.07	41.79	40.28	40.63	1,484,198	-0.88(-2.11%)
May 03, 2006	42.62	42.62	41.17	41.51	2,097,656	-1.11(-2.61%)
May 02, 2006	40.89	42.65	40.75	42.62	2,326,732	+2.25(+5.57%)

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.