Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.76	41.22	40.43	40.72	895,000	+0.00(+0.00%)
May 30, 2006	41.54	41.60	40.65	40.72	786,600	-1.00(-2.40%)
May 26, 2006	42.27	42.27	41.36	41.72	978,700	-0.60(-1.42%)
May 25, 2006	42.34	42.56	41.91	42.32	893,600	+0.17(+0.40%)
May 24, 2006	42.35	42.64	41.34	42.15	1,330,000	+0.23(+0.55%)
May 23, 2006	42.14	42.48	41.80	41.92	2,376,600	+0.14(+0.34%)
May 22, 2006	41.20	42.14	41.00	41.78	1,307,900	+0.30(+0.72%)
May 19, 2006	42.18	42.22	41.12	41.48	1,701,400	-0.57(-1.36%)
May 18, 2006	43.06	43.38	42.05	42.05	588,000	-0.88(-2.05%)
May 17, 2006	43.60	44.02	42.82	42.93	629,900	-0.84(-1.92%)
May 16, 2006	44.78	45.25	43.00	43.77	975,500	-1.11(-2.47%)
May 15, 2006	44.65	45.29	43.92	44.88	1,008,600	+0.17(+0.38%)
May 12, 2006	45.15	45.39	44.66	44.71	814,100	-0.18(-0.40%)
May 11, 2006	46.91	46.91	44.75	44.89	1,164,900	-2.11(-4.49%)
May 10, 2006	46.23	47.28	46.00	47.00	1,403,700	+0.57(+1.23%)
May 09, 2006	47.03	47.03	46.00	46.43	670,500	-0.59(-1.25%)
May 08, 2006	47.19	47.28	46.89	47.02	550,600	-0.37(-0.78%)
May 05, 2006	46.50	47.50	46.25	47.39	595,600	+0.36(+0.77%)
May 04, 2006	47.11	47.30	46.76	47.03	455,300	-0.19(-0.40%)
May 03, 2006	47.60	47.60	46.39	47.22	750,800	-0.47(-0.99%)
May 02, 2006	48.25	48.85	47.20	47.69	1,466,600	+1.23(+2.65%)

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.