Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.00	41.00	39.58	39.77	545,731	-1.38(-3.35%)
May 27, 2005	40.84	41.26	40.70	41.15	148,215	+0.17(+0.41%)
May 26, 2005	40.14	41.10	40.14	40.98	189,587	+0.82(+2.03%)
May 25, 2005	40.33	40.45	39.89	40.17	164,636	-0.16(-0.40%)
May 24, 2005	40.06	40.55	39.88	40.33	220,190	+0.03(+0.07%)
May 23, 2005	39.67	40.80	39.59	40.30	120,918	+0.58(+1.46%)
May 20, 2005	39.85	39.85	39.53	39.72	106,523	-0.12(-0.31%)
May 19, 2005	39.34	39.86	39.27	39.84	107,376	+0.44(+1.12%)
May 18, 2005	38.36	39.46	37.85	39.40	301,015	+1.51(+3.99%)
May 17, 2005	37.47	37.95	37.33	37.89	202,276	-0.02(-0.05%)
May 16, 2005	36.95	37.99	36.91	37.91	190,654	+1.07(+2.90%)
May 13, 2005	37.51	37.73	36.50	36.84	222,962	-0.68(-1.82%)
May 12, 2005	38.07	38.31	37.30	37.52	244,075	-0.54(-1.43%)
May 11, 2005	38.26	38.56	37.51	38.07	191,293	-0.15(-0.39%)
May 10, 2005	38.94	38.94	37.84	38.22	221,043	-0.72(-1.85%)
May 09, 2005	37.64	39.04	37.37	38.94	208,994	+1.33(+3.54%)
May 06, 2005	37.90	38.26	37.43	37.61	280,436	-0.29(-0.77%)
May 05, 2005	37.06	38.26	37.00	37.90	267,107	+0.83(+2.25%)
May 04, 2005	35.92	37.23	35.71	37.06	288,860	+1.14(+3.19%)
May 03, 2005	35.64	36.21	35.62	35.92	414,363	+0.25(+0.71%)

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.