Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	49.78	50.15	49.39	49.82	4,161,529	+0.50(+1.01%)
May 30, 2006	50.53	50.53	49.14	49.32	4,144,699	-1.32(-2.60%)
May 26, 2006	50.62	50.64	49.44	50.64	3,831,123	+0.52(+1.03%)
May 25, 2006	49.42	50.22	48.96	50.12	5,753,328	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,996,274	-0.43(-0.88%)
May 23, 2006	49.67	51.16	49.13	49.33	6,329,989	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.18	9,152,176	-1.58(-3.11%)
May 19, 2006	50.29	50.86	49.38	50.76	7,825,234	+0.75(+1.49%)
May 18, 2006	50.22	51.03	49.83	50.01	5,592,111	-0.19(-0.37%)
May 17, 2006	51.79	51.87	49.76	50.20	8,950,212	-1.78(-3.43%)
May 16, 2006	51.79	52.60	51.48	51.98	4,757,679	+0.41(+0.80%)
May 15, 2006	51.99	52.21	50.50	51.57	5,522,132	-0.53(-1.02%)
May 12, 2006	52.04	52.78	51.37	52.10	6,241,408	-0.14(-0.27%)
May 11, 2006	54.41	54.73	52.24	52.24	6,329,989	-1.95(-3.59%)
May 10, 2006	54.32	54.62	53.64	54.19	3,661,047	-0.13(-0.25%)
May 09, 2006	54.36	55.09	54.07	54.32	5,158,064	-0.26(-0.48%)
May 08, 2006	54.87	55.11	54.01	54.58	4,322,747	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.68	54.87	9,013,990	+1.00(+1.85%)
May 04, 2006	51.76	53.93	51.47	53.87	12,828,283	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.52	50.92	8,229,163	-1.12(-2.16%)
May 02, 2006	51.98	52.08	50.96	52.04	8,679,154	+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.