Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.37	50.46	50.18	50.19	139,848	-0.30(-0.59%)
May 27, 2005	50.42	50.48	50.30	50.48	67,291	+0.09(+0.17%)
May 26, 2005	50.21	50.44	50.20	50.40	151,791	+0.32(+0.64%)
May 25, 2005	50.23	50.23	49.88	50.08	132,785	-0.16(-0.33%)
May 24, 2005	50.15	50.29	50.07	50.24	256,325	-0.05(-0.11%)
May 23, 2005	50.08	50.36	50.03	50.30	1,186,211	+0.30(+0.61%)
May 20, 2005	50.05	50.11	49.86	49.99	282,651	-0.11(-0.22%)
May 19, 2005	49.96	50.13	49.84	50.10	153,332	+0.19(+0.37%)
May 18, 2005	49.56	49.95	49.46	49.91	198,279	+0.62(+1.26%)
May 17, 2005	48.79	49.37	48.75	49.29	245,794	+0.31(+0.64%)
May 16, 2005	48.59	49.01	48.52	48.98	118,145	+0.47(+0.96%)
May 13, 2005	48.82	48.88	48.13	48.51	87,582	-0.22(-0.45%)
May 12, 2005	49.19	49.29	48.63	48.73	101,194	-0.47(-0.95%)
May 11, 2005	48.98	49.21	48.63	49.20	151,791	+0.29(+0.59%)
May 10, 2005	49.29	49.29	48.83	48.91	288,687	-0.58(-1.16%)
May 09, 2005	49.17	49.49	49.10	49.49	96,571	+0.35(+0.71%)
May 06, 2005	49.45	49.45	49.11	49.14	99,525	-0.02(-0.03%)
May 05, 2005	49.37	49.42	48.93	49.15	136,124	-0.12(-0.24%)
May 04, 2005	48.86	49.30	48.71	49.27	138,436	+0.58(+1.18%)
May 03, 2005	48.69	48.89	48.51	48.69	166,174	+0.02(+0.05%)

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.