Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.62	42.71	41.52	42.18	3,026,176	-0.32(-0.76%)
May 30, 2006	43.09	43.60	42.50	42.50	1,697,824	-1.26(-2.88%)
May 26, 2006	43.54	44.53	43.50	43.76	1,667,237	+0.33(+0.76%)
May 25, 2006	43.67	43.97	42.87	43.43	2,356,659	-0.09(-0.21%)
May 24, 2006	43.50	44.98	42.61	43.53	4,384,872	-0.18(-0.41%)
May 23, 2006	44.49	45.05	43.71	43.71	2,716,543	+0.34(+0.78%)
May 22, 2006	44.05	44.10	42.60	43.37	3,386,181	-0.95(-2.14%)
May 19, 2006	44.80	45.14	43.88	44.32	3,145,975	-0.49(-1.08%)
May 18, 2006	45.11	46.06	44.61	44.80	3,325,371	+0.02(+0.04%)
May 17, 2006	45.23	46.08	44.60	44.79	3,888,804	-1.31(-2.84%)
May 16, 2006	46.29	46.95	45.92	46.10	3,152,287	-0.49(-1.04%)
May 15, 2006	47.34	47.83	45.73	46.58	3,078,125	-1.04(-2.18%)
May 12, 2006	48.61	48.67	47.36	47.62	2,790,097	-1.35(-2.76%)
May 11, 2006	49.98	49.98	48.83	48.97	2,349,984	-1.19(-2.37%)
May 10, 2006	49.98	50.97	49.23	50.16	2,637,162	+1.19(+2.42%)
May 09, 2006	49.23	49.73	48.91	48.97	1,523,283	-0.87(-1.74%)
May 08, 2006	50.26	51.09	49.62	49.84	1,788,007	-0.74(-1.47%)
May 05, 2006	49.64	51.19	49.06	50.58	3,088,442	+2.14(+4.42%)
May 04, 2006	49.20	49.64	48.32	48.44	1,419,749	-0.75(-1.52%)
May 03, 2006	48.81	49.80	48.73	49.19	2,698,215	+0.16(+0.34%)
May 02, 2006	49.11	49.23	48.13	49.02	3,501,974	-0.96(-1.91%)

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.