Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	46.88	48.57	46.85	48.32	1,790,045	+1.53(+3.28%)
May 30, 2006	48.63	48.75	46.77	46.79	1,326,867	-2.03(-4.15%)
May 26, 2006	48.70	48.85	48.10	48.81	986,840	+0.23(+0.47%)
May 25, 2006	48.56	49.15	47.82	48.59	1,199,902	+0.57(+1.19%)
May 24, 2006	47.49	48.19	47.12	48.01	2,677,984	+0.50(+1.05%)
May 23, 2006	46.61	48.01	46.61	47.52	1,603,820	+1.24(+2.68%)
May 22, 2006	46.47	46.69	45.87	46.28	1,402,883	-0.70(-1.50%)
May 19, 2006	46.76	47.36	46.43	46.98	1,488,571	+0.30(+0.64%)
May 18, 2006	47.49	47.87	46.68	46.68	1,317,876	-0.70(-1.49%)
May 17, 2006	49.02	49.07	47.13	47.38	1,624,255	-1.64(-3.34%)
May 16, 2006	48.53	49.39	48.12	49.02	1,664,851	+0.81(+1.67%)
May 15, 2006	48.63	49.14	47.91	48.21	1,307,251	-1.05(-2.13%)
May 12, 2006	50.11	50.21	49.12	49.26	1,668,529	-0.85(-1.70%)
May 11, 2006	50.59	50.72	50.05	50.11	1,892,080	-0.40(-0.80%)
May 10, 2006	50.40	50.72	49.65	50.52	1,000,736	+0.09(+0.17%)
May 09, 2006	49.18	51.09	49.18	50.43	1,592,241	+1.24(+2.52%)
May 08, 2006	48.63	49.29	48.43	49.19	1,101,000	+0.74(+1.53%)
May 05, 2006	48.63	48.75	48.30	48.45	1,318,285	-0.02(-0.05%)
May 04, 2006	48.00	48.56	47.85	48.47	1,139,689	+0.46(+0.96%)
May 03, 2006	47.57	48.24	47.46	48.01	1,387,081	+0.45(+0.94%)
May 02, 2006	48.63	48.80	47.55	47.56	1,414,054	-0.89(-1.83%)

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.