Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	74.71	76.47	74.62	76.43	1,256,269	+2.00(+2.68%)
May 27, 2005	74.15	74.51	73.89	74.43	431,758	+0.37(+0.50%)
May 26, 2005	73.15	74.56	72.82	74.07	865,168	+1.87(+2.59%)
May 25, 2005	73.31	73.31	71.23	72.19	440,942	-0.74(-1.01%)
May 24, 2005	73.34	73.40	72.53	72.93	504,819	-0.41(-0.55%)
May 23, 2005	72.10	73.83	71.96	73.34	1,015,107	+1.85(+2.59%)
May 20, 2005	71.32	71.51	70.86	71.49	211,854	+0.21(+0.30%)
May 19, 2005	70.79	71.41	70.56	71.27	313,396	+0.42(+0.59%)
May 18, 2005	68.90	71.19	68.90	70.86	671,475	+1.79(+2.60%)
May 17, 2005	69.33	69.48	68.72	69.06	468,804	-0.21(-0.31%)
May 16, 2005	69.51	69.59	68.03	69.28	730,811	-0.22(-0.32%)
May 13, 2005	70.97	70.98	69.38	69.50	392,339	-1.34(-1.89%)
May 12, 2005	71.42	71.81	70.55	70.84	328,772	-0.76(-1.06%)
May 11, 2005	71.03	71.98	70.66	71.59	302,354	+0.61(+0.86%)
May 10, 2005	70.69	71.32	70.45	70.98	302,458	-0.10(-0.14%)
May 09, 2005	70.22	71.30	69.56	71.08	352,609	+0.86(+1.23%)
May 06, 2005	70.05	70.61	68.90	70.22	411,636	+0.16(+0.24%)
May 05, 2005	68.37	70.45	68.27	70.05	635,358	+1.93(+2.83%)
May 04, 2005	67.30	68.34	66.79	68.12	592,120	+1.34(+2.00%)
May 03, 2005	67.82	67.92	66.67	66.79	396,776	-1.04(-1.53%)

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.