Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.55	46.58	45.15	46.58	13,734,801	+1.03(+2.26%)
May 30, 2006	46.96	46.99	45.55	45.55	11,591,092	-0.82(-1.76%)
May 26, 2006	46.00	46.55	45.77	46.37	8,932,639	+0.01(+0.02%)
May 25, 2006	45.65	46.57	45.09	46.36	13,436,117	+1.46(+3.24%)
May 24, 2006	44.83	46.03	43.94	44.91	18,362,708	-0.47(-1.03%)
May 23, 2006	45.79	47.06	45.36	45.38	16,567,369	+0.28(+0.61%)
May 22, 2006	44.84	45.62	43.69	45.10	18,638,870	-0.80(-1.73%)
May 19, 2006	45.75	46.43	44.43	45.90	20,095,130	+0.14(+0.31%)
May 18, 2006	46.91	47.24	45.75	45.75	15,042,281	-1.09(-2.32%)
May 17, 2006	47.07	47.86	46.19	46.84	14,073,319	-0.75(-1.57%)
May 16, 2006	48.20	48.23	46.78	47.59	12,434,359	-0.01(-0.03%)
May 15, 2006	47.62	48.80	46.93	47.60	14,740,078	-1.31(-2.69%)
May 12, 2006	50.43	50.67	48.81	48.91	12,684,201	-1.89(-3.72%)
May 11, 2006	52.57	53.11	50.62	50.80	11,598,552	-1.10(-2.12%)
May 10, 2006	50.90	51.91	50.68	51.91	10,365,109	+0.91(+1.78%)
May 09, 2006	50.51	51.38	50.30	51.00	7,628,818	+0.57(+1.13%)
May 08, 2006	50.37	50.61	49.55	50.43	8,580,609	-0.34(-0.67%)
May 05, 2006	51.29	51.45	50.32	50.77	10,644,791	-0.07(-0.14%)
May 04, 2006	50.80	51.57	49.20	50.84	14,569,060	-0.77(-1.50%)
May 03, 2006	52.01	52.01	50.92	51.61	13,250,461	-0.51(-0.98%)
May 02, 2006	51.17	52.19	50.58	52.13	11,379,817	+1.58(+3.12%)

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.