Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	44.20	44.20	44.08	44.09	3,693	-0.18(-0.42%)
May 27, 2005	44.25	44.29	44.20	44.27	2,144	+0.08(+0.19%)
May 26, 2005	44.11	44.19	44.10	44.19	5,957	+0.32(+0.73%)
May 25, 2005	43.97	43.97	43.79	43.87	1,668	-0.25(-0.57%)
May 24, 2005	43.95	44.12	43.95	44.12	1,787	-0.08(-0.17%)
May 23, 2005	43.99	44.22	43.99	44.20	2,740	+0.31(+0.71%)
May 20, 2005	43.81	43.89	43.81	43.89	357	+0.03(+0.08%)
May 19, 2005	43.60	43.85	43.60	43.85	7,387	+0.29(+0.67%)
May 18, 2005	43.12	43.56	43.12	43.56	26,093	+0.79(+1.84%)
May 17, 2005	42.38	42.77	42.38	42.77	5,242	+0.44(+1.05%)
May 16, 2005	41.98	42.32	41.98	42.32	2,263	+0.53(+1.26%)
May 13, 2005	42.01	42.11	41.58	41.80	4,051	-0.20(-0.48%)
May 12, 2005	42.40	42.47	42.00	42.00	2,383	-0.34(-0.81%)
May 11, 2005	42.22	42.34	41.97	42.34	1,310	+0.13(+0.32%)
May 10, 2005	42.54	42.54	42.21	42.21	4,408	-0.43(-1.00%)
May 09, 2005	42.46	42.64	42.45	42.64	953	+0.13(+0.30%)
May 06, 2005	42.73	42.73	42.44	42.51	3,574	-0.03(-0.06%)
May 05, 2005	42.38	42.53	42.38	42.53	1,668	-0.02(-0.04%)
May 04, 2005	41.96	42.55	41.89	42.55	9,889	+0.88(+2.11%)
May 03, 2005	41.74	41.97	41.67	41.67	21,327	+0.25(+0.61%)

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.