Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.70	45.51	44.47	45.44	2,148,362	+0.90(+2.01%)
May 30, 2006	44.43	45.00	44.24	44.55	1,125,040	-0.15(-0.34%)
May 26, 2006	45.29	45.29	44.43	44.70	1,797,747	-0.16(-0.36%)
May 25, 2006	44.46	45.52	43.98	44.86	2,370,963	+0.77(+1.75%)
May 24, 2006	44.88	45.94	43.47	44.09	3,406,763	-0.79(-1.76%)
May 23, 2006	43.89	45.12	43.89	44.88	3,142,382	+1.32(+3.03%)
May 22, 2006	42.74	43.83	42.48	43.56	2,322,276	+0.66(+1.53%)
May 19, 2006	43.04	43.25	42.37	42.90	2,501,093	-0.13(-0.31%)
May 18, 2006	42.95	43.33	42.45	43.04	2,334,866	+0.16(+0.38%)
May 17, 2006	41.93	43.16	41.83	42.88	3,166,558	+0.67(+1.60%)
May 16, 2006	40.46	42.21	40.41	42.20	2,961,114	+1.65(+4.07%)
May 15, 2006	40.17	40.76	40.00	40.55	1,511,195	+0.23(+0.58%)
May 12, 2006	39.85	40.53	39.54	40.32	2,238,049	+0.11(+0.27%)
May 11, 2006	40.38	40.51	39.63	40.21	3,064,728	-0.18(-0.44%)
May 10, 2006	38.85	40.60	38.85	40.39	4,478,660	+1.77(+4.58%)
May 09, 2006	37.08	38.87	37.08	38.62	3,790,801	+1.28(+3.44%)
May 08, 2006	37.52	37.72	36.87	37.34	3,613,878	-0.18(-0.48%)
May 05, 2006	37.56	37.71	37.25	37.52	3,866,227	+0.14(+0.38%)
May 04, 2006	37.51	38.37	37.22	37.37	4,146,986	-0.13(-0.36%)
May 03, 2006	40.03	40.04	37.42	37.51	4,996,059	-2.99(-7.38%)
May 02, 2006	41.27	41.42	40.22	40.50	2,498,196	+0.14(+0.36%)

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.