Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.52	42.86	42.52	42.78	1,396,498	+0.35(+0.84%)
May 30, 2006	42.92	42.98	42.43	42.43	598,245	-0.75(-1.74%)
May 26, 2006	43.18	43.21	42.94	43.18	639,217	+0.24(+0.55%)
May 25, 2006	42.73	42.94	42.56	42.94	560,470	+0.44(+1.03%)
May 24, 2006	42.31	42.62	41.92	42.50	1,301,645	+0.36(+0.86%)
May 23, 2006	42.81	42.94	42.14	42.14	1,296,435	-0.33(-0.78%)
May 22, 2006	42.57	42.76	42.25	42.47	1,704,146	-0.30(-0.69%)
May 19, 2006	42.90	42.92	42.39	42.76	1,320,947	+0.17(+0.40%)
May 18, 2006	43.04	43.14	42.59	42.59	1,330,539	-0.26(-0.61%)
May 17, 2006	43.30	43.51	42.81	42.86	779,069	-0.66(-1.51%)
May 16, 2006	43.79	43.80	43.51	43.52	442,763	-0.19(-0.43%)
May 15, 2006	43.44	43.74	43.30	43.70	1,355,525	+0.17(+0.39%)
May 12, 2006	43.84	43.97	43.52	43.53	851,066	-0.52(-1.17%)
May 11, 2006	44.61	44.61	43.90	44.05	710,978	-0.55(-1.23%)
May 10, 2006	44.73	44.74	44.46	44.60	669,059	-0.16(-0.36%)
May 09, 2006	44.82	44.82	44.66	44.76	576,338	+0.00(+0.00%)
May 08, 2006	44.67	44.86	44.67	44.76	2,099,898	+0.13(+0.28%)
May 05, 2006	44.48	44.80	44.48	44.63	3,192,655	+0.30(+0.67%)
May 04, 2006	44.25	44.39	44.22	44.33	1,135,269	+0.21(+0.48%)
May 03, 2006	44.21	44.28	43.95	44.12	720,452	-0.08(-0.19%)
May 02, 2006	43.66	44.38	43.66	44.21	1,069,428	+0.09(+0.21%)

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.