Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.26	41.10	39.61	39.62	1,741,180	-0.64(-1.59%)
May 30, 2006	42.50	42.65	40.25	40.26	1,029,995	-1.43(-3.43%)
May 26, 2006	41.20	42.25	40.85	41.69	1,635,502	+1.19(+2.94%)
May 25, 2006	38.81	40.70	38.80	40.50	1,609,585	+2.05(+5.33%)
May 24, 2006	36.90	38.70	36.30	38.45	2,366,150	+0.94(+2.51%)
May 23, 2006	38.20	39.38	37.19	37.51	1,756,201	-0.69(-1.81%)
May 22, 2006	38.20	38.20	38.20	38.20	0	+0.00(+0.00%)
May 19, 2006	37.15	38.90	37.15	38.20	1,141,496	-0.34(-0.88%)
May 18, 2006	38.65	39.29	37.90	38.54	1,144,602	+0.32(+0.84%)
May 17, 2006	39.14	39.69	38.04	38.22	986,672	-78.08(-67.14%)
May 16, 2006	115.01	117.00	114.75	116.30	551,762	+0.91(+0.79%)
May 15, 2006	115.73	115.97	112.46	115.39	577,229	-1.46(-1.25%)
May 12, 2006	117.00	117.45	115.75	116.85	383,950	-0.15(-0.13%)
May 11, 2006	118.87	119.71	116.25	117.00	367,604	-0.84(-0.71%)
May 10, 2006	117.00	118.46	116.20	117.84	438,255	+0.96(+0.82%)
May 09, 2006	115.84	117.65	114.98	116.88	577,151	+1.04(+0.90%)
May 08, 2006	114.04	115.87	112.78	115.84	480,374	+1.80(+1.58%)
May 05, 2006	113.00	115.82	113.00	114.04	372,324	+0.89(+0.79%)
May 04, 2006	115.71	115.71	112.75	113.15	571,351	-2.56(-2.21%)
May 03, 2006	117.50	117.75	115.03	115.71	485,913	-0.95(-0.81%)
May 02, 2006	119.56	120.60	115.15	116.66	724,536	-2.35(-1.97%)

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.