Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.47	43.53	42.37	42.85	1,036,420	+0.70(+1.67%)
May 30, 2006	43.28	43.33	41.66	42.15	1,137,867	-1.32(-3.04%)
May 26, 2006	43.37	43.97	42.80	43.47	1,025,183	+0.18(+0.42%)
May 25, 2006	42.78	43.32	42.33	43.29	768,940	+0.79(+1.86%)
May 24, 2006	42.78	43.00	42.04	42.50	1,258,532	-0.23(-0.53%)
May 23, 2006	44.34	44.84	42.73	42.73	935,393	-1.29(-2.92%)
May 22, 2006	44.42	44.42	42.91	44.01	679,884	-0.70(-1.55%)
May 19, 2006	44.12	45.08	43.63	44.71	1,043,456	+0.95(+2.18%)
May 18, 2006	44.86	45.24	43.50	43.75	630,106	-0.95(-2.13%)
May 17, 2006	45.09	45.23	44.31	44.71	811,682	-0.91(-2.00%)
May 16, 2006	46.22	46.39	45.32	45.62	926,886	-0.43(-0.93%)
May 15, 2006	46.73	47.13	45.65	46.05	903,362	-0.90(-1.91%)
May 12, 2006	47.52	47.52	46.22	46.94	1,188,485	-0.80(-1.68%)
May 11, 2006	48.05	48.18	47.13	47.74	940,539	-0.49(-1.01%)
May 10, 2006	47.13	49.21	46.76	48.23	1,966,037	+0.78(+1.65%)
May 09, 2006	47.42	47.90	47.28	47.45	565,100	-0.14(-0.30%)
May 08, 2006	47.04	47.94	47.04	47.59	704,354	+0.53(+1.13%)
May 05, 2006	47.37	47.46	46.56	47.06	649,954	-0.05(-0.10%)
May 04, 2006	46.65	47.17	46.20	47.11	927,096	+0.29(+0.61%)
May 03, 2006	46.94	47.03	46.45	46.82	759,488	-0.26(-0.55%)
May 02, 2006	47.37	47.52	46.85	47.08	826,594	+0.25(+0.53%)

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.