Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	44.06	44.56	43.74	44.35	97,871	+0.51(+1.16%)
May 27, 2005	44.81	44.81	43.70	43.84	74,072	-0.79(-1.78%)
May 26, 2005	44.65	45.08	44.32	44.63	98,222	-0.23(-0.52%)
May 25, 2005	45.37	45.70	44.40	44.87	61,327	-0.73(-1.60%)
May 24, 2005	45.80	45.80	45.09	45.60	80,400	-0.20(-0.44%)
May 23, 2005	46.04	46.21	45.70	45.80	174,380	-0.23(-0.50%)
May 20, 2005	46.64	46.76	45.55	46.03	159,828	-0.34(-0.73%)
May 19, 2005	44.62	46.54	44.62	46.37	379,882	+1.74(+3.90%)
May 18, 2005	43.90	45.08	43.90	44.63	158,900	+0.94(+2.15%)
May 17, 2005	43.48	43.85	43.10	43.69	121,052	+0.11(+0.25%)
May 16, 2005	43.34	43.58	43.04	43.58	182,133	+0.11(+0.25%)
May 13, 2005	43.37	43.87	42.92	43.47	197,433	-0.02(-0.05%)
May 12, 2005	43.72	43.89	43.19	43.49	136,405	-0.39(-0.89%)
May 11, 2005	43.67	44.12	42.96	43.88	218,603	+0.17(+0.39%)
May 10, 2005	44.77	44.77	43.40	43.71	259,365	-1.29(-2.87%)
May 09, 2005	45.06	45.32	43.90	45.00	276,226	-0.24(-0.53%)
May 06, 2005	44.75	46.33	44.74	45.24	456,799	+0.80(+1.80%)
May 05, 2005	43.65	44.75	43.30	44.44	580,958	+1.10(+2.54%)
May 04, 2005	43.61	43.61	42.99	43.34	286,752	-0.21(-0.48%)
May 03, 2005	42.75	43.59	42.22	43.55	312,400	+0.63(+1.47%)

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.