Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	54.29	55.01	54.03	54.82	729,210	+0.41(+0.76%)
May 27, 2005	54.37	54.74	54.15	54.41	538,543	+0.01(+0.02%)
May 26, 2005	53.51	54.61	53.38	54.40	863,930	+0.88(+1.64%)
May 25, 2005	54.02	54.08	53.40	53.52	485,618	-0.63(-1.17%)
May 24, 2005	54.47	54.49	53.94	54.16	522,431	-0.42(-0.77%)
May 23, 2005	53.94	54.69	53.78	54.58	538,767	+0.91(+1.70%)
May 20, 2005	53.80	54.05	53.44	53.67	635,555	+0.06(+0.12%)
May 19, 2005	53.68	53.76	53.27	53.60	654,129	-0.08(-0.15%)
May 18, 2005	53.55	54.11	53.38	53.68	758,862	+0.46(+0.87%)
May 17, 2005	53.07	53.52	52.77	53.22	1,162,798	+0.13(+0.25%)
May 16, 2005	52.71	53.32	52.57	53.09	744,316	+0.44(+0.83%)
May 13, 2005	53.88	53.88	52.07	52.65	890,449	-1.24(-2.31%)
May 12, 2005	54.25	54.52	53.85	53.89	616,645	-0.50(-0.92%)
May 11, 2005	54.01	54.54	53.58	54.39	382,676	+0.36(+0.66%)
May 10, 2005	54.21	54.61	53.78	54.03	626,044	-0.39(-0.72%)
May 09, 2005	53.62	54.45	53.58	54.43	724,734	+0.73(+1.36%)
May 06, 2005	53.84	54.14	53.53	53.69	455,966	+0.00(+0.00%)
May 05, 2005	54.44	54.62	53.25	53.69	640,031	-0.63(-1.15%)
May 04, 2005	53.56	54.41	53.43	54.32	456,302	+0.98(+1.84%)
May 03, 2005	53.71	54.07	53.13	53.34	696,761	-0.02(-0.03%)

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.