Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.40	39.51	39.14	39.28	498,777	-0.21(-0.52%)
May 27, 2005	39.55	39.64	39.29	39.48	270,648	-0.07(-0.17%)
May 26, 2005	39.40	39.79	39.36	39.55	350,079	+0.16(+0.41%)
May 25, 2005	39.34	39.47	39.14	39.39	692,331	-0.16(-0.41%)
May 24, 2005	40.07	40.07	39.36	39.55	975,829	-0.52(-1.30%)
May 23, 2005	39.51	40.28	39.51	40.07	494,689	+0.55(+1.39%)
May 20, 2005	39.74	39.82	39.38	39.53	871,751	-0.21(-0.54%)
May 19, 2005	39.70	39.80	39.44	39.74	836,007	+0.04(+0.11%)
May 18, 2005	39.59	39.93	39.52	39.70	563,841	+0.38(+0.96%)
May 17, 2005	39.11	39.54	39.11	39.32	681,702	+0.12(+0.31%)
May 16, 2005	38.95	39.34	38.91	39.20	518,869	+0.25(+0.64%)
May 13, 2005	39.38	39.45	38.65	38.95	623,647	-0.57(-1.43%)
May 12, 2005	40.00	40.11	39.50	39.52	659,975	-0.47(-1.18%)
May 11, 2005	39.79	40.26	39.38	39.99	556,131	+0.14(+0.34%)
May 10, 2005	39.83	40.10	39.63	39.85	669,553	-0.03(-0.06%)
May 09, 2005	39.64	39.90	39.47	39.88	500,413	+0.24(+0.60%)
May 06, 2005	39.85	40.15	39.55	39.64	956,906	-0.08(-0.19%)
May 05, 2005	39.60	39.85	39.35	39.71	962,863	+0.28(+0.72%)
May 04, 2005	38.60	39.59	38.49	39.43	679,599	+0.83(+2.15%)
May 03, 2005	38.22	38.90	38.22	38.60	774,799	+0.05(+0.13%)

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.