Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.43	39.81	39.00	39.76	453,026	+0.52(+1.34%)
May 30, 2006	40.37	40.52	39.15	39.24	439,889	-1.20(-2.96%)
May 26, 2006	40.25	40.57	40.04	40.43	390,676	+0.26(+0.64%)
May 25, 2006	39.76	40.31	39.68	40.18	492,640	+0.76(+1.93%)
May 24, 2006	38.85	39.71	38.50	39.41	625,526	+0.56(+1.45%)
May 23, 2006	39.33	39.83	38.78	38.85	440,698	-0.37(-0.93%)
May 22, 2006	39.48	39.64	38.78	39.22	897,564	-0.50(-1.27%)
May 19, 2006	40.20	40.23	39.28	39.72	694,849	-0.47(-1.16%)
May 18, 2006	40.82	41.30	40.10	40.19	313,369	-0.57(-1.41%)
May 17, 2006	41.96	42.03	40.69	40.76	301,950	-1.43(-3.40%)
May 16, 2006	41.61	42.31	41.22	42.20	492,842	+0.58(+1.40%)
May 15, 2006	41.26	41.70	40.71	41.61	453,127	-0.01(-0.02%)
May 12, 2006	42.65	42.65	41.55	41.62	346,515	-1.16(-2.71%)
May 11, 2006	44.04	44.04	42.63	42.78	380,671	-1.26(-2.85%)
May 10, 2006	43.70	44.28	43.67	44.04	278,707	+0.34(+0.77%)
May 09, 2006	44.00	44.11	43.50	43.70	263,347	-0.30(-0.67%)
May 08, 2006	44.69	45.27	43.95	44.00	434,230	-0.87(-1.94%)
May 05, 2006	44.47	45.14	44.47	44.87	371,779	+0.64(+1.45%)
May 04, 2006	44.05	44.38	43.72	44.22	330,043	+0.18(+0.40%)
May 03, 2006	43.34	44.17	43.20	44.05	436,251	+0.77(+1.78%)
May 02, 2006	42.04	43.27	41.81	43.27	448,479	+1.39(+3.31%)

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.