Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.95	43.38	41.83	42.68	1,290,820	-0.57(-1.31%)
May 30, 2006	43.87	43.90	43.20	43.24	2,415,690	-0.61(-1.40%)
May 26, 2006	43.52	44.00	43.15	43.85	964,462	+0.33(+0.77%)
May 25, 2006	43.13	43.81	42.98	43.52	1,891,636	+0.57(+1.32%)
May 24, 2006	42.50	43.14	42.10	42.96	1,215,235	+0.32(+0.74%)
May 23, 2006	43.19	43.63	42.54	42.64	712,344	-0.40(-0.93%)
May 22, 2006	43.14	43.21	42.56	43.04	2,070,184	-0.20(-0.47%)
May 19, 2006	42.96	43.65	42.37	43.24	2,184,065	+0.40(+0.94%)
May 18, 2006	43.16	43.35	42.66	42.84	1,457,947	-0.11(-0.26%)
May 17, 2006	43.46	43.63	42.82	42.95	869,393	-0.88(-2.01%)
May 16, 2006	44.50	44.51	43.82	43.83	1,084,558	-0.58(-1.31%)
May 15, 2006	43.52	44.63	43.21	44.41	1,377,995	+0.45(+1.02%)
May 12, 2006	44.53	44.53	43.59	43.97	1,440,310	-0.97(-2.16%)
May 11, 2006	46.35	46.35	44.88	44.94	716,040	-1.62(-3.48%)
May 10, 2006	46.31	46.84	46.03	46.56	727,125	+0.28(+0.60%)
May 09, 2006	46.62	46.66	45.96	46.28	712,848	-0.36(-0.77%)
May 08, 2006	46.14	46.89	46.14	46.63	882,830	+0.60(+1.29%)
May 05, 2006	28.18	47.02	45.66	46.04	1,511,192	-0.15(-0.34%)
May 04, 2006	45.52	46.34	45.34	46.19	740,395	+0.97(+2.15%)
May 03, 2006	44.40	45.24	44.13	45.22	864,018	+0.82(+1.85%)
May 02, 2006	44.71	44.75	44.15	44.40	909,537	-0.68(-1.51%)

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.