Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	56.46	56.59	56.10	56.28	637,707	-0.18(-0.32%)
May 27, 2005	56.28	56.46	55.89	56.46	2,228,512	+0.43(+0.77%)
May 26, 2005	55.58	56.15	55.48	56.03	673,582	+0.81(+1.47%)
May 25, 2005	55.83	55.83	55.12	55.22	551,316	-0.53(-0.95%)
May 24, 2005	55.79	56.00	55.56	55.74	467,607	-0.18(-0.32%)
May 23, 2005	55.74	56.17	55.54	55.92	825,689	+0.58(+1.05%)
May 20, 2005	55.53	55.58	55.16	55.34	574,562	-0.28(-0.50%)
May 19, 2005	55.52	55.81	55.35	55.62	1,250,157	+0.10(+0.18%)
May 18, 2005	54.67	55.52	54.53	55.52	2,249,858	+1.30(+2.39%)
May 17, 2005	53.87	54.24	53.46	54.22	739,186	+0.36(+0.66%)
May 16, 2005	53.06	53.96	53.06	53.87	709,122	+0.72(+1.36%)
May 13, 2005	53.51	53.67	52.61	53.14	646,313	-0.21(-0.39%)
May 12, 2005	54.36	54.40	53.17	53.35	760,421	-0.74(-1.37%)
May 11, 2005	54.29	54.29	53.31	54.09	721,863	+0.03(+0.05%)
May 10, 2005	54.36	54.46	53.88	54.06	603,061	-0.79(-1.44%)
May 09, 2005	54.16	54.85	53.95	54.85	607,867	+0.55(+1.02%)
May 06, 2005	54.67	54.67	53.98	54.29	751,703	+0.14(+0.26%)
May 05, 2005	54.04	54.39	53.68	54.15	1,187,124	+0.21(+0.40%)
May 04, 2005	53.37	54.12	53.17	53.94	980,031	+0.47(+0.89%)
May 03, 2005	52.93	53.50	52.70	53.46	781,544	+0.37(+0.69%)

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.