Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	40.31	40.31	39.34	40.02	4,418,951	-0.19(-0.47%)
May 27, 2005	40.04	40.47	39.71	40.21	1,690,968	+0.17(+0.42%)
May 26, 2005	39.79	40.07	39.25	40.04	2,684,433	+0.66(+1.67%)
May 25, 2005	39.18	39.43	38.71	39.38	2,325,582	+0.21(+0.53%)
May 24, 2005	38.99	39.29	38.88	39.18	2,233,470	+0.08(+0.21%)
May 23, 2005	38.15	39.34	38.12	39.09	3,463,161	+1.05(+2.77%)
May 20, 2005	37.63	38.44	36.66	38.04	9,027,857	-0.50(-1.29%)
May 19, 2005	39.58	39.79	38.14	38.53	5,484,330	-1.07(-2.70%)
May 18, 2005	40.00	40.28	39.20	39.60	7,997,718	-1.58(-3.83%)
May 17, 2005	40.84	41.18	40.45	41.18	2,475,426	+0.34(+0.82%)
May 16, 2005	39.92	40.95	39.78	40.84	1,676,786	+1.16(+2.92%)
May 13, 2005	39.85	40.34	38.98	39.68	1,807,720	-0.17(-0.42%)
May 12, 2005	40.88	41.12	39.61	39.85	2,849,318	-1.10(-2.68%)
May 11, 2005	40.48	40.95	40.16	40.95	1,433,684	+0.57(+1.42%)
May 10, 2005	40.49	40.66	40.24	40.38	1,560,464	-0.16(-0.40%)
May 09, 2005	40.07	40.73	40.00	40.54	1,168,378	+0.72(+1.81%)
May 06, 2005	40.33	40.66	39.78	39.82	1,522,788	-0.43(-1.06%)
May 05, 2005	40.12	40.83	39.79	40.24	2,727,553	+0.44(+1.10%)
May 04, 2005	39.13	40.05	38.89	39.80	2,241,063	+0.71(+1.82%)
May 03, 2005	38.31	39.23	38.31	39.09	1,846,112	+0.77(+2.02%)

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.