Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	44.45	44.63	44.35	44.35	7,706,664	-0.19(-0.43%)
May 27, 2005	44.46	44.65	44.33	44.54	5,943,052	+0.11(+0.24%)
May 26, 2005	44.30	44.49	43.99	44.43	7,580,357	+0.23(+0.51%)
May 25, 2005	44.29	44.32	44.01	44.21	7,811,998	-0.11(-0.24%)
May 24, 2005	44.33	44.65	43.96	44.31	10,976,626	+0.30(+0.68%)
May 23, 2005	43.66	44.07	43.53	44.01	9,146,402	+0.17(+0.39%)
May 20, 2005	43.96	44.17	43.63	43.84	10,245,861	+0.04(+0.08%)
May 19, 2005	44.23	44.29	43.57	43.81	9,540,280	-0.38(-0.85%)
May 18, 2005	44.55	44.57	44.05	44.18	10,588,988	-0.39(-0.87%)
May 17, 2005	44.43	44.65	44.11	44.57	10,836,376	-0.06(-0.14%)
May 16, 2005	43.89	44.65	43.87	44.64	9,903,407	+0.62(+1.40%)
May 13, 2005	43.71	44.28	43.58	44.02	13,293,120	+0.23(+0.52%)
May 12, 2005	43.40	43.96	43.37	43.79	13,377,469	+0.27(+0.62%)
May 11, 2005	43.25	43.58	42.78	43.53	17,852,198	+0.28(+0.64%)
May 10, 2005	42.45	43.77	42.38	43.25	17,614,266	+0.50(+1.16%)
May 09, 2005	41.63	42.77	41.60	42.75	16,704,313	+1.23(+2.97%)
May 06, 2005	41.87	41.96	41.33	41.52	8,076,773	-0.17(-0.41%)
May 05, 2005	41.62	41.79	41.31	41.69	6,871,379	-0.09(-0.22%)
May 04, 2005	41.58	41.81	41.37	41.78	8,353,806	+0.57(+1.39%)
May 03, 2005	41.56	41.73	41.06	41.21	12,731,421	-0.42(-1.00%)

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.