Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.85	41.85	40.83	41.54	4,256,931	-0.20(-0.47%)
May 27, 2005	41.56	42.01	41.22	41.74	1,628,969	+0.17(+0.42%)
May 26, 2005	41.30	41.59	40.75	41.56	2,586,009	+0.68(+1.67%)
May 25, 2005	40.67	40.93	40.19	40.88	2,240,315	+0.22(+0.53%)
May 24, 2005	40.48	40.79	40.36	40.67	2,151,580	+0.09(+0.21%)
May 23, 2005	39.60	40.84	39.57	40.58	3,336,185	+1.09(+2.77%)
May 20, 2005	39.06	39.91	38.05	39.49	8,696,852	-0.51(-1.29%)
May 19, 2005	41.09	41.30	39.59	40.00	5,283,248	-1.11(-2.70%)
May 18, 2005	41.52	41.81	40.70	41.11	7,704,483	-1.64(-3.83%)
May 17, 2005	42.40	42.75	41.99	42.75	2,384,665	+0.35(+0.82%)
May 16, 2005	41.44	42.51	41.29	42.40	1,615,307	+1.20(+2.92%)
May 13, 2005	41.37	41.88	40.46	41.20	1,741,440	-0.17(-0.42%)
May 12, 2005	42.43	42.68	41.12	41.37	2,744,849	-1.14(-2.68%)
May 11, 2005	42.02	42.51	41.69	42.51	1,381,118	+0.59(+1.42%)
May 10, 2005	42.03	42.21	41.77	41.91	1,503,250	-0.17(-0.40%)
May 09, 2005	41.59	42.28	41.52	42.08	1,125,539	+0.75(+1.81%)
May 06, 2005	41.87	42.21	41.29	41.33	1,466,955	-0.44(-1.06%)
May 05, 2005	41.65	42.38	41.30	41.77	2,627,547	+0.46(+1.10%)
May 04, 2005	40.62	41.57	40.37	41.32	2,158,895	+0.74(+1.82%)
May 03, 2005	39.77	40.72	39.77	40.58	1,778,424	+0.80(+2.02%)

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.