Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	40.46	40.55	40.23	40.31	47,249	-0.20(-0.50%)
May 27, 2005	40.55	40.56	40.33	40.51	30,952	-0.04(-0.09%)
May 26, 2005	40.18	40.61	40.18	40.55	29,202	+0.47(+1.16%)
May 25, 2005	40.18	40.18	39.85	40.08	15,312	-0.12(-0.30%)
May 24, 2005	40.09	40.28	39.90	40.20	35,108	+0.14(+0.34%)
May 23, 2005	39.88	40.20	39.85	40.06	76,779	+0.20(+0.50%)
May 20, 2005	39.79	39.90	39.54	39.86	102,701	+0.07(+0.18%)
May 19, 2005	39.54	39.80	39.54	39.79	181,449	+0.38(+0.97%)
May 18, 2005	38.98	39.61	38.98	39.41	350,977	+0.55(+1.41%)
May 17, 2005	38.54	38.86	38.36	38.86	15,421	+0.16(+0.43%)
May 16, 2005	38.35	38.70	38.30	38.69	140,762	+0.35(+0.91%)
May 13, 2005	38.04	38.53	37.89	38.35	31,389	+0.54(+1.43%)
May 12, 2005	37.85	38.08	37.58	37.81	20,233	-0.01(-0.02%)
May 11, 2005	37.58	37.82	37.22	37.82	16,515	+0.44(+1.17%)
May 10, 2005	37.72	37.72	37.38	37.38	17,718	-0.44(-1.16%)
May 09, 2005	37.85	37.85	37.61	37.82	1,421	+0.04(+0.10%)
May 06, 2005	37.94	37.94	37.65	37.78	14,546	+0.15(+0.39%)
May 05, 2005	37.72	37.79	37.40	37.63	26,030	+0.05(+0.15%)
May 04, 2005	37.29	37.72	37.12	37.58	31,389	+0.38(+1.03%)
May 03, 2005	36.98	37.33	36.94	37.19	41,999	+0.26(+0.69%)

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.