Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.97	43.34	42.62	43.26	1,525,328	+0.37(+0.87%)
May 30, 2006	43.15	43.44	42.67	42.89	809,756	-0.45(-1.04%)
May 26, 2006	43.30	43.53	43.24	43.34	307,537	+0.10(+0.24%)
May 25, 2006	42.87	43.35	42.78	43.24	425,883	+0.52(+1.23%)
May 24, 2006	42.86	42.92	42.25	42.71	1,185,939	-0.26(-0.61%)
May 23, 2006	43.27	43.51	42.88	42.97	645,278	-0.19(-0.44%)
May 22, 2006	42.98	43.55	42.98	43.16	558,646	-0.04(-0.08%)
May 19, 2006	43.19	43.51	43.01	43.20	499,747	+0.12(+0.27%)
May 18, 2006	42.61	43.41	42.58	43.08	940,321	+0.01(+0.03%)
May 17, 2006	43.46	43.62	42.91	43.07	530,775	-0.74(-1.68%)
May 16, 2006	44.02	44.13	43.65	43.80	438,652	-0.27(-0.61%)
May 15, 2006	44.45	44.63	43.94	44.07	970,663	-0.46(-1.03%)
May 12, 2006	45.08	45.19	44.41	44.53	459,246	-0.81(-1.78%)
May 11, 2006	45.60	45.76	45.16	45.34	423,138	-0.36(-0.78%)
May 10, 2006	45.96	46.02	45.35	45.70	261,681	-0.41(-0.88%)
May 09, 2006	46.16	46.18	45.97	46.11	295,592	-0.05(-0.11%)
May 08, 2006	46.27	46.37	46.05	46.16	829,938	-0.07(-0.14%)
May 05, 2006	46.47	46.47	46.08	46.22	602,168	+0.07(+0.14%)
May 04, 2006	45.92	46.57	45.92	46.16	684,407	+0.23(+0.51%)
May 03, 2006	45.71	45.97	45.69	45.92	691,683	-0.02(-0.05%)
May 02, 2006	45.72	46.02	45.52	45.95	763,350	+0.20(+0.43%)

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.