Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	42.03	42.03	41.83	42.02	6,554	-0.13(-0.31%)
May 27, 2005	42.18	42.20	41.97	42.14	6,685	+0.18(+0.42%)
May 26, 2005	41.95	42.05	41.87	41.97	9,045	+0.33(+0.79%)
May 25, 2005	41.73	41.73	41.38	41.64	5,112	-0.50(-1.19%)
May 24, 2005	41.93	42.20	41.93	42.14	7,341	-0.13(-0.31%)
May 23, 2005	41.83	42.36	41.83	42.27	3,277	+0.47(+1.11%)
May 20, 2005	41.84	41.88	41.72	41.81	6,423	-0.32(-0.76%)
May 19, 2005	42.30	42.30	41.88	42.13	10,749	-0.08(-0.20%)
May 18, 2005	41.73	42.49	41.69	42.21	11,143	+0.98(+2.37%)
May 17, 2005	40.46	41.24	40.46	41.24	13,109	+0.62(+1.52%)
May 16, 2005	40.53	40.62	40.36	40.62	14,682	+0.11(+0.28%)
May 13, 2005	41.33	41.33	39.99	40.50	39,197	-0.77(-1.87%)
May 12, 2005	42.45	42.45	41.20	41.27	23,335	-1.24(-2.91%)
May 11, 2005	42.55	42.55	42.13	42.51	9,438	+0.08(+0.20%)
May 10, 2005	42.90	42.90	42.42	42.43	12,716	-0.76(-1.75%)
May 09, 2005	43.08	43.30	42.95	43.18	12,585	-0.03(-0.07%)
May 06, 2005	43.40	43.46	43.08	43.21	10,225	+0.21(+0.48%)
May 05, 2005	43.40	43.44	42.87	43.01	15,076	-0.16(-0.37%)
May 04, 2005	42.82	43.21	42.72	43.17	10,356	+0.72(+1.71%)
May 03, 2005	42.32	42.70	42.32	42.44	10,880	+0.24(+0.57%)

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.