Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	44.28	44.28	43.90	43.90	9,780,537	-0.22(-0.49%)
May 27, 2005	44.16	44.28	44.11	44.11	6,741,039	+0.01(+0.01%)
May 26, 2005	44.48	44.48	44.07	44.11	7,692,449	-0.03(-0.07%)
May 25, 2005	44.24	44.29	43.96	44.14	7,224,081	-0.09(-0.19%)
May 24, 2005	44.03	44.28	44.00	44.22	12,768,980	+0.22(+0.51%)
May 23, 2005	44.03	44.21	43.86	44.00	8,983,670	+0.04(+0.09%)
May 20, 2005	44.26	44.26	43.89	43.96	9,463,808	-0.14(-0.31%)
May 19, 2005	44.19	44.31	44.01	44.10	12,434,366	-0.12(-0.28%)
May 18, 2005	44.48	44.54	44.14	44.22	12,985,737	-0.20(-0.46%)
May 17, 2005	44.04	44.45	43.88	44.43	8,093,099	+0.18(+0.40%)
May 16, 2005	43.90	44.25	43.90	44.25	6,028,093	+0.35(+0.80%)
May 13, 2005	43.93	44.08	43.67	43.90	9,102,444	-0.36(-0.81%)
May 12, 2005	44.54	44.58	43.99	44.26	7,406,598	-0.20(-0.44%)
May 11, 2005	44.37	44.56	43.99	44.45	7,596,758	+0.14(+0.32%)
May 10, 2005	44.48	44.58	44.13	44.31	10,502,502	-0.29(-0.65%)
May 09, 2005	44.55	44.67	44.33	44.60	10,342,762	-0.03(-0.06%)
May 06, 2005	45.05	45.05	44.58	44.62	7,231,877	-0.20(-0.44%)
May 05, 2005	44.65	44.88	44.42	44.82	9,599,091	+0.19(+0.43%)
May 04, 2005	44.58	44.65	44.26	44.63	12,901,052	-0.33(-0.74%)
May 03, 2005	45.02	45.03	44.69	44.96	8,738,022	-0.03(-0.07%)

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.