Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.93	39.99	39.59	39.74	1,555,000	+0.02(+0.05%)
May 27, 2005	39.83	39.89	39.52	39.72	913,700	-0.04(-0.10%)
May 26, 2005	39.84	40.08	39.65	39.76	1,408,800	+0.12(+0.30%)
May 25, 2005	39.75	39.99	39.30	39.64	1,526,500	-0.26(-0.65%)
May 24, 2005	40.38	40.39	39.81	39.90	2,596,300	-0.66(-1.63%)
May 23, 2005	40.99	41.00	40.52	40.56	1,323,800	-0.50(-1.22%)
May 20, 2005	40.73	41.11	40.53	41.06	2,206,300	+0.52(+1.28%)
May 19, 2005	40.24	40.64	40.12	40.54	1,800,900	+0.30(+0.75%)
May 18, 2005	40.50	40.50	40.02	40.24	2,835,300	-0.26(-0.64%)
May 17, 2005	39.13	40.62	39.11	40.50	3,719,900	+1.25(+3.18%)
May 16, 2005	38.85	39.27	38.65	39.25	1,747,500	+0.60(+1.55%)
May 13, 2005	38.56	38.94	38.38	38.65	2,302,000	-0.30(-0.77%)
May 12, 2005	38.95	39.05	38.83	38.95	2,740,400	+0.13(+0.33%)
May 11, 2005	38.88	39.14	38.30	38.82	1,923,400	+0.10(+0.26%)
May 10, 2005	38.93	39.00	38.52	38.72	2,035,800	-0.56(-1.43%)
May 09, 2005	38.81	39.42	38.73	39.28	1,894,500	+0.59(+1.52%)
May 06, 2005	39.20	39.41	38.64	38.69	2,783,000	-0.55(-1.40%)
May 05, 2005	39.39	39.50	39.00	39.24	1,980,200	-0.15(-0.38%)
May 04, 2005	39.10	39.62	39.01	39.39	3,103,800	+0.41(+1.05%)
May 03, 2005	39.05	39.18	38.81	38.98	3,829,400	+0.18(+0.46%)

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.