Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	47.23	47.79	46.87	47.47	984,794	+0.52(+1.11%)
May 30, 2006	47.58	47.74	46.67	46.95	823,882	-0.63(-1.33%)
May 26, 2006	46.91	47.58	46.41	47.58	1,147,431	+0.91(+1.96%)
May 25, 2006	47.01	47.11	46.27	46.67	982,493	+0.14(+0.30%)
May 24, 2006	46.65	46.84	45.21	46.53	1,368,383	-0.09(-0.19%)
May 23, 2006	47.36	47.64	46.62	46.62	854,362	-0.58(-1.23%)
May 22, 2006	47.39	47.57	47.00	47.20	1,255,549	-0.28(-0.59%)
May 19, 2006	46.55	47.56	46.26	47.48	1,195,624	+0.81(+1.73%)
May 18, 2006	47.70	47.91	46.51	46.67	1,194,819	-1.13(-2.36%)
May 17, 2006	48.46	48.65	47.76	47.80	1,247,037	-1.10(-2.24%)
May 16, 2006	49.17	49.30	48.63	48.90	833,888	-0.05(-0.11%)
May 15, 2006	48.87	49.24	48.59	48.95	844,010	+0.08(+0.16%)
May 12, 2006	49.56	49.56	48.68	48.87	1,194,244	-0.69(-1.39%)
May 11, 2006	49.90	50.12	49.27	49.56	678,037	-0.35(-0.70%)
May 10, 2006	49.96	50.31	49.77	49.90	574,865	+0.17(+0.33%)
May 09, 2006	50.14	50.14	49.53	49.74	1,233,465	-0.40(-0.80%)
May 08, 2006	50.53	50.63	49.85	50.14	637,091	-0.23(-0.45%)
May 05, 2006	50.43	50.64	50.16	50.37	760,046	+0.29(+0.57%)
May 04, 2006	50.77	50.85	49.95	50.08	862,298	-0.52(-1.03%)
May 03, 2006	50.36	50.80	50.24	50.60	978,698	+0.25(+0.50%)
May 02, 2006	49.99	50.67	49.99	50.35	840,560	+0.71(+1.44%)

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.