Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.76	39.76	39.43	39.45	3,104,502	-0.31(-0.78%)
May 27, 2005	39.62	39.79	39.61	39.76	2,260,077	+0.05(+0.12%)
May 26, 2005	39.58	39.80	39.48	39.71	4,347,619	+0.29(+0.72%)
May 25, 2005	39.49	39.70	39.29	39.43	3,482,470	-0.13(-0.34%)
May 24, 2005	39.48	39.67	39.43	39.56	4,533,971	+0.21(+0.53%)
May 23, 2005	39.31	39.39	39.14	39.36	2,460,410	+0.12(+0.29%)
May 20, 2005	39.43	39.43	39.22	39.24	2,435,245	-0.13(-0.34%)
May 19, 2005	39.46	39.46	39.13	39.37	1,931,452	-0.05(-0.12%)
May 18, 2005	39.40	39.50	39.32	39.42	2,787,061	+0.02(+0.06%)
May 17, 2005	38.82	39.40	38.81	39.40	2,259,419	+0.18(+0.47%)
May 16, 2005	38.73	39.31	38.73	39.22	2,895,945	+0.29(+0.75%)
May 13, 2005	39.37	39.49	38.77	38.92	4,145,641	-0.44(-1.13%)
May 12, 2005	39.22	39.52	39.12	39.37	4,706,343	+0.18(+0.45%)
May 11, 2005	38.67	39.49	38.49	39.19	6,414,436	+0.46(+1.18%)
May 10, 2005	38.58	38.90	38.46	38.73	4,114,390	+0.16(+0.41%)
May 09, 2005	38.27	38.67	38.03	38.58	3,647,934	+0.26(+0.67%)
May 06, 2005	38.49	38.78	38.29	38.32	2,285,407	-0.21(-0.55%)
May 05, 2005	38.62	38.94	38.16	38.53	4,370,810	-0.30(-0.78%)
May 04, 2005	37.97	38.97	37.94	38.84	5,659,487	+0.89(+2.36%)
May 03, 2005	37.62	38.12	37.54	37.94	3,846,786	+0.33(+0.89%)

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.