Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	54.00	54.71	53.74	54.52	733,191	+0.41(+0.76%)
May 27, 2005	54.08	54.44	53.86	54.11	541,483	+0.01(+0.02%)
May 26, 2005	53.22	54.32	53.09	54.10	868,646	+0.87(+1.64%)
May 25, 2005	53.73	53.78	53.11	53.23	488,269	-0.63(-1.17%)
May 24, 2005	54.18	54.19	53.64	53.86	525,283	-0.42(-0.77%)
May 23, 2005	53.65	54.39	53.49	54.28	541,708	+0.91(+1.70%)
May 20, 2005	53.51	53.76	53.15	53.38	639,025	+0.06(+0.12%)
May 19, 2005	53.38	53.46	52.98	53.31	657,701	-0.08(-0.15%)
May 18, 2005	53.26	53.82	53.09	53.39	763,005	+0.46(+0.87%)
May 17, 2005	52.78	53.22	52.49	52.93	1,169,146	+0.13(+0.25%)
May 16, 2005	52.42	53.03	52.28	52.80	748,379	+0.44(+0.83%)
May 13, 2005	53.59	53.59	51.78	52.36	895,310	-1.24(-2.31%)
May 12, 2005	53.95	54.22	53.56	53.60	620,012	-0.50(-0.92%)
May 11, 2005	53.71	54.25	53.29	54.10	384,765	+0.36(+0.66%)
May 10, 2005	53.92	54.31	53.49	53.74	629,462	-0.39(-0.72%)
May 09, 2005	53.33	54.16	53.29	54.13	728,691	+0.73(+1.36%)
May 06, 2005	53.54	53.85	53.24	53.40	458,455	+0.00(+0.00%)
May 05, 2005	54.14	54.33	52.96	53.40	643,525	-0.62(-1.15%)
May 04, 2005	53.27	54.11	53.14	54.02	458,793	+0.98(+1.84%)
May 03, 2005	53.42	53.78	52.84	53.05	700,565	-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.