Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.93	41.10	40.56	41.01	1,331,016	+0.12(+0.29%)
May 30, 2006	41.38	41.48	40.85	40.90	1,564,957	-0.95(-2.27%)
May 26, 2006	41.93	42.00	41.50	41.85	1,178,947	-0.01(-0.02%)
May 25, 2006	41.73	41.88	41.33	41.85	2,065,949	+1.15(+2.83%)
May 24, 2006	41.43	41.56	40.28	40.70	3,770,014	-0.91(-2.19%)
May 23, 2006	42.03	42.27	41.58	41.61	2,306,435	+0.65(+1.60%)
May 22, 2006	41.11	41.29	40.39	40.96	2,913,169	-0.26(-0.62%)
May 19, 2006	41.07	41.21	40.52	41.21	2,341,469	+0.86(+2.14%)
May 18, 2006	40.83	41.07	40.35	40.35	1,863,448	-0.17(-0.42%)
May 17, 2006	41.31	41.58	39.74	40.52	2,687,569	-1.31(-3.13%)
May 16, 2006	42.16	42.23	41.71	41.83	1,930,820	+0.07(+0.17%)
May 15, 2006	41.63	42.11	41.36	41.76	2,423,984	-0.02(-0.06%)
May 12, 2006	42.30	42.51	41.57	41.78	2,242,913	-0.51(-1.20%)
May 11, 2006	43.08	43.09	42.26	42.29	1,146,224	-0.72(-1.68%)
May 10, 2006	43.26	43.44	42.82	43.01	1,240,160	-0.19(-0.45%)
May 09, 2006	43.21	43.42	43.02	43.21	810,261	-0.48(-1.11%)
May 08, 2006	43.64	43.90	43.45	43.69	1,167,398	-0.11(-0.25%)
May 05, 2006	43.56	43.80	43.37	43.80	731,340	+0.27(+0.61%)
May 04, 2006	43.09	43.66	43.07	43.54	1,309,713	+1.04(+2.46%)
May 03, 2006	42.59	42.60	42.23	42.49	1,480,774	-0.48(-1.12%)
May 02, 2006	43.05	43.21	42.82	42.98	1,035,862	+0.19(+0.46%)

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.