Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.10	43.20	42.87	42.94	879,551	-0.14(-0.32%)
May 27, 2005	42.89	43.18	42.87	43.08	506,544	+0.25(+0.59%)
May 26, 2005	42.42	42.91	42.38	42.83	642,382	+0.45(+1.07%)
May 25, 2005	42.69	42.70	42.21	42.38	433,392	-0.31(-0.73%)
May 24, 2005	42.18	42.78	42.18	42.69	831,588	+0.52(+1.24%)
May 23, 2005	42.29	42.30	41.96	42.17	754,410	+0.05(+0.12%)
May 20, 2005	42.51	42.51	42.01	42.11	880,356	-0.39(-0.92%)
May 19, 2005	42.64	42.95	42.33	42.51	625,359	-0.22(-0.51%)
May 18, 2005	42.01	42.72	41.94	42.72	1,324,560	+0.73(+1.74%)
May 17, 2005	41.25	41.99	40.96	41.99	1,405,879	+0.57(+1.39%)
May 16, 2005	40.62	41.44	40.62	41.42	726,116	+0.80(+1.97%)
May 13, 2005	40.82	41.11	40.40	40.62	895,999	-0.03(-0.06%)
May 12, 2005	41.04	41.21	40.54	40.65	776,494	-0.57(-1.37%)
May 11, 2005	40.98	41.25	40.52	41.21	636,516	+0.23(+0.55%)
May 10, 2005	41.17	41.38	40.91	40.98	690,115	-0.31(-0.76%)
May 09, 2005	40.71	41.30	40.53	41.30	1,077,614	+0.53(+1.30%)
May 06, 2005	40.64	40.92	40.61	40.77	495,962	+0.35(+0.86%)
May 05, 2005	40.42	40.64	40.16	40.42	853,787	+0.04(+0.11%)
May 04, 2005	40.82	41.04	40.12	40.38	1,515,377	-0.27(-0.66%)
May 03, 2005	40.25	40.96	40.25	40.65	1,076,924	+0.45(+1.12%)

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.