Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	45.21	45.21	44.33	44.40	341,718	-0.12(-0.28%)
May 27, 2005	44.54	44.62	44.42	44.53	302,578	+0.05(+0.11%)
May 26, 2005	44.35	44.55	44.32	44.47	209,445	+0.25(+0.57%)
May 25, 2005	44.24	44.29	44.01	44.22	231,097	-0.06(-0.13%)
May 24, 2005	44.21	44.39	44.15	44.28	278,843	+0.04(+0.10%)
May 23, 2005	44.24	44.47	44.13	44.24	423,331	+0.00(+0.00%)
May 20, 2005	44.20	44.24	43.98	44.24	240,396	-0.04(-0.08%)
May 19, 2005	43.98	44.27	43.95	44.27	327,561	+0.26(+0.59%)
May 18, 2005	43.76	44.14	43.75	44.01	368,368	+0.43(+0.98%)
May 17, 2005	43.08	43.62	43.00	43.59	247,336	+0.42(+0.97%)
May 16, 2005	42.77	43.23	42.77	43.17	133,523	+0.34(+0.79%)
May 13, 2005	43.02	43.14	42.39	42.83	165,585	-0.20(-0.47%)
May 12, 2005	43.57	43.66	42.94	43.03	200,700	-0.51(-1.17%)
May 11, 2005	43.44	43.59	43.12	43.55	239,564	+0.17(+0.40%)
May 10, 2005	43.66	43.66	43.25	43.37	357,541	-0.55(-1.25%)
May 09, 2005	43.55	43.92	43.52	43.92	987,403	+0.40(+0.91%)
May 06, 2005	43.82	43.85	43.48	43.52	289,114	-0.04(-0.08%)
May 05, 2005	43.78	43.91	43.33	43.56	272,181	-0.09(-0.21%)
May 04, 2005	43.29	43.81	43.19	43.65	309,101	+0.43(+0.98%)
May 03, 2005	43.13	43.34	42.92	43.23	177,244	+0.00(+0.00%)

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.