Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.05	42.36	41.62	41.95	156,025	+0.09(+0.22%)
May 30, 2006	42.27	42.46	41.81	41.86	115,043	-0.53(-1.25%)
May 26, 2006	42.45	43.30	42.34	42.39	99,156	-0.11(-0.26%)
May 25, 2006	42.86	43.02	41.88	42.50	158,335	-0.26(-0.61%)
May 24, 2006	43.01	43.15	41.67	42.76	250,435	-0.25(-0.58%)
May 23, 2006	44.00	44.61	43.01	43.01	195,712	-1.06(-2.41%)
May 22, 2006	44.08	44.25	42.38	44.07	441,326	+0.74(+1.71%)
May 19, 2006	42.77	43.50	42.00	43.33	907,675	-0.67(-1.52%)
May 18, 2006	43.78	44.75	43.77	44.00	674,066	+0.16(+0.36%)
May 17, 2006	43.67	44.03	42.68	43.84	261,438	+0.23(+0.53%)
May 16, 2006	43.35	43.62	43.00	43.61	212,958	+0.46(+1.07%)
May 15, 2006	42.84	43.40	42.32	43.15	151,603	+0.04(+0.09%)
May 12, 2006	43.83	44.07	41.91	43.11	198,860	-0.64(-1.46%)
May 11, 2006	44.75	44.89	43.74	43.75	159,916	-1.16(-2.58%)
May 10, 2006	44.86	45.14	44.43	44.91	101,872	-0.11(-0.24%)
May 09, 2006	45.08	45.18	44.86	45.02	109,632	+0.02(+0.04%)
May 08, 2006	45.11	45.24	44.79	45.00	183,622	-0.22(-0.49%)
May 05, 2006	45.50	45.54	45.03	45.22	138,985	+0.14(+0.31%)
May 04, 2006	45.05	45.38	44.97	45.08	67,263	-0.22(-0.49%)
May 03, 2006	44.90	45.85	44.75	45.30	198,120	+0.33(+0.73%)
May 02, 2006	45.00	45.33	44.75	44.97	182,004	-0.13(-0.29%)

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.