Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	46.26	46.53	46.05	46.43	114,700	+0.25(+0.54%)
May 27, 2005	46.24	46.31	46.00	46.18	42,300	+0.01(+0.02%)
May 26, 2005	45.94	46.24	45.89	46.17	159,300	+0.49(+1.07%)
May 25, 2005	45.85	45.85	45.43	45.68	47,400	-0.23(-0.50%)
May 24, 2005	45.76	45.94	45.65	45.91	66,000	+0.20(+0.44%)
May 23, 2005	45.73	45.98	45.63	45.71	58,800	+0.08(+0.18%)
May 20, 2005	45.52	45.63	45.23	45.63	123,900	+0.11(+0.24%)
May 19, 2005	45.51	45.67	45.41	45.52	54,600	+0.14(+0.31%)
May 18, 2005	44.89	45.47	44.83	45.38	62,500	+0.68(+1.52%)
May 17, 2005	44.25	44.71	44.06	44.70	20,100	+0.38(+0.86%)
May 16, 2005	43.81	44.32	43.81	44.32	47,300	+0.56(+1.28%)
May 13, 2005	43.56	43.97	43.40	43.76	16,000	+0.26(+0.60%)
May 12, 2005	43.80	43.97	43.30	43.50	7,500	-0.42(-0.96%)
May 11, 2005	43.95	43.97	43.48	43.92	7,600	+0.34(+0.78%)
May 10, 2005	43.89	43.97	43.58	43.58	5,900	-0.52(-1.18%)
May 09, 2005	43.65	44.10	43.65	44.10	3,300	+0.47(+1.08%)
May 06, 2005	43.59	43.82	43.49	43.63	5,900	+0.30(+0.69%)
May 05, 2005	43.53	43.64	43.24	43.33	14,200	-0.15(-0.34%)
May 04, 2005	43.18	43.52	43.11	43.48	16,500	+0.67(+1.57%)
May 03, 2005	42.95	43.14	42.75	42.81	13,800	+0.12(+0.28%)

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.