Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	70.99	71.50	69.87	70.79	3,305,737	-0.07(-0.10%)
May 27, 2005	70.87	71.27	70.61	70.86	2,427,837	-0.19(-0.27%)
May 26, 2005	69.84	71.22	69.60	71.05	3,676,691	+1.68(+2.42%)
May 25, 2005	69.84	69.89	68.73	69.37	2,672,053	-0.47(-0.68%)
May 24, 2005	69.60	70.03	69.05	69.84	3,160,706	+0.04(+0.05%)
May 23, 2005	68.86	69.84	68.24	69.81	4,113,326	+0.95(+1.38%)
May 20, 2005	68.28	69.06	67.46	68.85	3,928,401	+0.80(+1.17%)
May 19, 2005	67.30	68.08	66.79	68.05	4,076,959	+0.75(+1.12%)
May 18, 2005	68.51	69.42	66.93	67.30	8,038,642	-1.10(-1.61%)
May 17, 2005	68.28	68.41	67.69	68.40	3,998,271	-0.08(-0.12%)
May 16, 2005	67.33	68.51	67.15	68.48	4,558,338	+1.33(+1.99%)
May 13, 2005	69.32	69.32	66.27	67.15	4,985,056	-1.64(-2.39%)
May 12, 2005	70.10	70.98	68.72	68.79	4,688,161	-1.26(-1.80%)
May 11, 2005	70.10	70.28	69.11	70.05	4,652,454	-0.09(-0.13%)
May 10, 2005	70.05	71.21	69.73	70.14	4,294,285	-0.77(-1.09%)
May 09, 2005	69.82	71.05	69.19	70.91	4,283,044	+0.64(+0.92%)
May 06, 2005	69.89	70.64	69.49	70.27	2,727,376	+0.55(+0.79%)
May 05, 2005	69.52	70.30	69.12	69.71	3,147,261	+0.42(+0.60%)
May 04, 2005	69.22	70.09	68.75	69.30	4,400,744	+0.65(+0.95%)
May 03, 2005	67.78	68.98	67.51	68.64	6,516,698	+1.09(+1.61%)

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.