Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	53.83	54.49	53.73	53.88	100,100	+0.56(+1.05%)
May 27, 2005	53.00	53.34	52.82	53.32	133,500	+0.22(+0.41%)
May 26, 2005	52.45	53.47	52.10	53.10	109,600	+0.73(+1.39%)
May 25, 2005	52.55	52.55	51.51	52.37	103,400	-0.18(-0.34%)
May 24, 2005	52.77	52.82	52.55	52.55	94,900	-0.22(-0.42%)
May 23, 2005	52.75	53.05	52.61	52.77	165,600	-0.23(-0.43%)
May 20, 2005	53.29	53.29	52.59	53.00	106,500	-0.21(-0.39%)
May 19, 2005	52.74	53.59	52.73	53.21	81,600	+0.98(+1.88%)
May 18, 2005	52.25	52.30	51.75	52.23	110,000	+0.32(+0.62%)
May 17, 2005	52.07	52.60	51.73	51.91	61,200	-0.41(-0.78%)
May 16, 2005	52.23	52.73	52.13	52.32	90,100	+0.12(+0.23%)
May 13, 2005	52.14	52.75	51.47	52.20	140,400	+0.06(+0.12%)
May 12, 2005	52.35	52.86	51.01	52.14	132,000	-0.35(-0.67%)
May 11, 2005	52.40	52.84	51.85	52.49	74,500	-0.09(-0.17%)
May 10, 2005	52.84	53.83	52.27	52.58	96,200	-0.11(-0.21%)
May 09, 2005	52.95	53.20	52.29	52.69	125,900	-0.11(-0.21%)
May 06, 2005	50.70	53.51	49.95	52.80	237,500	+3.84(+7.84%)
May 05, 2005	49.55	49.68	48.65	48.96	66,900	-0.48(-0.97%)
May 04, 2005	49.62	49.90	49.11	49.44	79,300	-0.18(-0.36%)
May 03, 2005	49.00	49.64	48.02	49.62	53,900	+0.74(+1.51%)

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.