Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.77	39.45	38.55	39.02	1,506,100	+0.52(+1.34%)
May 30, 2006	39.25	39.55	38.48	38.50	770,800	-0.73(-1.87%)
May 26, 2006	38.70	39.56	38.70	39.23	713,400	+0.89(+2.33%)
May 25, 2006	37.88	38.45	37.54	38.34	536,500	+0.94(+2.50%)
May 24, 2006	38.55	39.24	36.47	37.41	1,280,300	-1.13(-2.94%)
May 23, 2006	38.95	40.13	38.54	38.54	970,900	+0.23(+0.61%)
May 22, 2006	38.40	38.78	37.75	38.30	1,122,100	-0.69(-1.76%)
May 19, 2006	39.39	39.65	38.37	38.99	787,400	-0.18(-0.46%)
May 18, 2006	39.98	40.17	39.14	39.17	716,100	-0.59(-1.50%)
May 17, 2006	40.50	41.20	39.69	39.77	930,700	-1.63(-3.95%)
May 16, 2006	42.48	42.74	41.34	41.40	567,700	-1.01(-2.37%)
May 15, 2006	43.10	43.12	41.85	42.41	512,400	-0.80(-1.84%)
May 12, 2006	44.12	44.12	42.60	43.20	406,800	-1.04(-2.35%)
May 11, 2006	44.45	45.17	44.19	44.24	434,700	+0.06(+0.14%)
May 10, 2006	44.45	44.70	43.60	44.18	669,800	-0.77(-1.70%)
May 09, 2006	44.73	45.17	44.20	44.95	687,000	+0.52(+1.16%)
May 08, 2006	43.47	44.55	43.47	44.43	504,600	+0.97(+2.23%)
May 05, 2006	42.87	43.57	42.65	43.46	281,000	+0.86(+2.02%)
May 04, 2006	42.45	43.09	42.45	42.60	329,000	-0.02(-0.04%)
May 03, 2006	42.93	43.71	42.62	42.62	514,600	-0.27(-0.62%)
May 02, 2006	42.65	43.00	42.10	42.88	439,100	+0.58(+1.37%)

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.