Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.66	42.10	41.61	41.80	3,570,260	-0.06(-0.14%)
May 27, 2005	41.92	41.94	41.54	41.86	2,115,869	-0.11(-0.26%)
May 26, 2005	41.57	41.97	41.54	41.97	3,063,882	+0.29(+0.69%)
May 25, 2005	41.70	41.98	41.64	41.68	3,180,000	-0.17(-0.39%)
May 24, 2005	41.61	41.84	41.38	41.84	3,466,673	+0.37(+0.88%)
May 23, 2005	41.14	41.54	41.01	41.48	2,604,704	+0.47(+1.14%)
May 20, 2005	41.16	41.30	40.84	41.01	2,367,596	-0.04(-0.09%)
May 19, 2005	41.14	41.41	40.91	41.05	2,949,993	-0.17(-0.42%)
May 18, 2005	41.44	41.57	41.08	41.22	2,736,136	+0.04(+0.09%)
May 17, 2005	40.54	41.22	40.49	41.18	3,202,833	+0.55(+1.36%)
May 16, 2005	40.37	40.77	40.37	40.63	3,594,068	+0.18(+0.44%)
May 13, 2005	40.79	41.16	39.93	40.45	4,473,441	-0.34(-0.83%)
May 12, 2005	40.74	41.23	40.67	40.79	4,971,882	+0.18(+0.44%)
May 11, 2005	40.67	40.76	40.29	40.61	4,013,705	-0.06(-0.16%)
May 10, 2005	41.12	41.16	40.58	40.67	4,666,274	-0.52(-1.27%)
May 09, 2005	40.65	41.33	40.61	41.20	5,281,807	-0.10(-0.24%)
May 06, 2005	41.37	41.63	41.21	41.30	3,440,359	+0.02(+0.05%)
May 05, 2005	41.26	41.53	40.77	41.28	4,361,361	+0.11(+0.26%)
May 04, 2005	40.47	41.23	40.47	41.17	4,541,942	+0.82(+2.03%)
May 03, 2005	40.19	40.38	39.79	40.35	4,337,692	+0.22(+0.54%)

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.