Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	51.17	51.52	50.28	50.33	887,925	-0.84(-1.64%)
May 27, 2005	50.94	51.55	50.94	51.17	427,527	+0.05(+0.09%)
May 26, 2005	50.66	51.28	50.66	51.12	683,455	+0.47(+0.92%)
May 25, 2005	51.66	51.74	50.52	50.66	720,211	-1.24(-2.39%)
May 24, 2005	52.35	52.74	51.53	51.90	590,199	-0.93(-1.77%)
May 23, 2005	52.70	53.09	51.71	52.83	747,306	+0.37(+0.71%)
May 20, 2005	52.81	52.85	52.13	52.46	541,681	-0.39(-0.74%)
May 19, 2005	52.51	53.09	52.12	52.85	749,406	+0.33(+0.63%)
May 18, 2005	50.56	52.80	50.37	52.51	1,309,781	+2.24(+4.45%)
May 17, 2005	50.09	50.39	49.52	50.28	559,219	-0.03(-0.06%)
May 16, 2005	49.17	50.42	49.01	50.31	623,595	+1.10(+2.23%)
May 13, 2005	49.85	50.12	48.09	49.21	1,016,361	-0.64(-1.28%)
May 12, 2005	51.09	51.28	49.61	49.85	760,433	-1.43(-2.79%)
May 11, 2005	50.90	51.46	49.53	51.28	645,124	+0.50(+0.99%)
May 10, 2005	52.37	52.42	50.60	50.77	575,182	-1.82(-3.46%)
May 09, 2005	51.94	52.61	51.20	52.59	721,366	+0.70(+1.36%)
May 06, 2005	52.37	52.66	51.58	51.89	468,064	-0.08(-0.15%)
May 05, 2005	51.83	52.52	51.12	51.96	806,956	+0.13(+0.26%)
May 04, 2005	49.99	52.48	49.90	51.83	1,287,097	+2.59(+5.26%)
May 03, 2005	49.12	50.03	48.71	49.24	566,570	-0.62(-1.24%)

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.