Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.87	42.31	41.83	42.01	3,552,291	-0.06(-0.14%)
May 27, 2005	42.13	42.15	41.75	42.07	2,105,220	-0.11(-0.26%)
May 26, 2005	41.78	42.18	41.75	42.18	3,048,462	+0.29(+0.69%)
May 25, 2005	41.91	42.19	41.85	41.89	3,163,995	-0.17(-0.39%)
May 24, 2005	41.82	42.06	41.59	42.06	3,449,226	+0.37(+0.88%)
May 23, 2005	41.35	41.75	41.22	41.69	2,591,594	+0.47(+1.14%)
May 20, 2005	41.36	41.51	41.05	41.22	2,355,680	-0.04(-0.09%)
May 19, 2005	41.35	41.62	41.12	41.26	2,935,146	-0.17(-0.42%)
May 18, 2005	41.65	41.78	41.29	41.43	2,722,366	+0.04(+0.09%)
May 17, 2005	40.75	41.43	40.70	41.39	3,186,714	+0.56(+1.36%)
May 16, 2005	40.58	40.97	40.57	40.84	3,575,979	+0.18(+0.44%)
May 13, 2005	41.00	41.36	40.14	40.66	4,450,927	-0.34(-0.83%)
May 12, 2005	40.94	41.44	40.87	41.00	4,946,860	+0.18(+0.44%)
May 11, 2005	40.88	40.97	40.50	40.81	3,993,505	-0.07(-0.16%)
May 10, 2005	41.33	41.36	40.79	40.88	4,642,789	-0.53(-1.27%)
May 09, 2005	40.86	41.54	40.81	41.41	5,255,224	-0.10(-0.24%)
May 06, 2005	41.58	41.84	41.42	41.51	3,423,044	+0.02(+0.05%)
May 05, 2005	41.47	41.74	40.97	41.49	4,339,411	+0.11(+0.26%)
May 04, 2005	40.68	41.44	40.68	41.38	4,519,083	+0.82(+2.03%)
May 03, 2005	40.39	40.58	39.99	40.55	4,315,861	+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.