Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	49.79	50.15	49.40	49.82	4,161,102	+0.50(+1.01%)
May 30, 2006	50.54	50.54	49.15	49.33	4,144,273	-1.32(-2.60%)
May 26, 2006	50.63	50.64	49.45	50.64	3,830,729	+0.52(+1.03%)
May 25, 2006	49.42	50.23	48.97	50.13	5,752,737	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,995,350	-0.43(-0.88%)
May 23, 2006	49.68	51.16	49.14	49.34	6,329,339	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.19	9,151,237	-1.58(-3.11%)
May 19, 2006	50.30	50.86	49.39	50.76	7,824,431	+0.75(+1.49%)
May 18, 2006	50.22	51.04	49.83	50.02	5,591,536	-0.19(-0.37%)
May 17, 2006	51.79	51.88	49.76	50.20	8,949,293	-1.79(-3.43%)
May 16, 2006	51.79	52.61	51.49	51.99	4,757,190	+0.41(+0.80%)
May 15, 2006	51.99	52.22	50.51	51.58	5,521,565	-0.53(-1.02%)
May 12, 2006	52.05	52.78	51.37	52.10	6,240,768	-0.14(-0.27%)
May 11, 2006	54.42	54.74	52.25	52.25	6,329,339	-1.95(-3.59%)
May 10, 2006	54.33	54.62	53.65	54.19	3,660,671	-0.13(-0.25%)
May 09, 2006	54.36	55.10	54.08	54.32	5,157,535	-0.26(-0.48%)
May 08, 2006	54.87	55.12	54.01	54.59	4,322,303	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.69	54.87	9,013,065	+1.00(+1.85%)
May 04, 2006	51.77	53.94	51.48	53.87	12,826,965	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.53	50.93	8,228,318	-1.12(-2.16%)
May 02, 2006	51.98	52.09	50.97	52.05	8,678,263	+0.85(+1.65%)

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.