Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.89	42.33	41.85	42.04	3,550,350	-0.06(-0.14%)
May 27, 2005	42.15	42.17	41.78	42.09	2,104,070	-0.11(-0.26%)
May 26, 2005	41.80	42.20	41.77	42.20	3,046,797	+0.29(+0.69%)
May 25, 2005	41.93	42.22	41.88	41.91	3,162,267	-0.17(-0.39%)
May 24, 2005	41.84	42.08	41.62	42.08	3,447,341	+0.37(+0.88%)
May 23, 2005	41.37	41.78	41.24	41.71	2,590,179	+0.47(+1.14%)
May 20, 2005	41.39	41.53	41.07	41.24	2,354,393	-0.04(-0.09%)
May 19, 2005	41.37	41.65	41.14	41.28	2,933,542	-0.17(-0.42%)
May 18, 2005	41.67	41.80	41.31	41.45	2,720,878	+0.04(+0.09%)
May 17, 2005	40.77	41.45	40.72	41.41	3,184,973	+0.56(+1.36%)
May 16, 2005	40.60	41.00	40.59	40.86	3,574,026	+0.18(+0.44%)
May 13, 2005	41.02	41.39	40.16	40.68	4,448,495	-0.34(-0.83%)
May 12, 2005	40.97	41.46	40.89	41.02	4,944,157	+0.18(+0.44%)
May 11, 2005	40.90	40.99	40.52	40.84	3,991,323	-0.06(-0.16%)
May 10, 2005	41.35	41.39	40.81	40.90	4,640,253	-0.53(-1.27%)
May 09, 2005	40.88	41.56	40.84	41.43	5,252,353	-0.10(-0.24%)
May 06, 2005	41.60	41.86	41.44	41.53	3,421,174	+0.02(+0.05%)
May 05, 2005	41.49	41.76	41.00	41.51	4,337,041	+0.11(+0.26%)
May 04, 2005	40.70	41.46	40.70	41.40	4,516,614	+0.82(+2.03%)
May 03, 2005	40.41	40.61	40.01	40.58	4,313,503	+0.22(+0.54%)

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.