Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	53.74	53.74	53.23	53.35	2,067,400	-0.59(-1.09%)
May 27, 2005	53.81	54.00	53.67	53.94	1,011,900	+0.13(+0.24%)
May 26, 2005	53.75	53.88	53.23	53.81	1,980,200	+0.40(+0.74%)
May 25, 2005	53.34	53.50	53.17	53.41	1,535,200	-0.09(-0.16%)
May 24, 2005	53.57	53.67	53.02	53.50	2,338,600	-0.32(-0.59%)
May 23, 2005	52.58	54.00	52.51	53.82	2,547,200	+1.24(+2.37%)
May 20, 2005	52.73	52.73	52.01	52.58	1,697,200	+0.08(+0.14%)
May 19, 2005	52.71	52.72	52.16	52.50	1,946,300	-0.38(-0.71%)
May 18, 2005	52.29	52.98	52.26	52.88	2,911,800	+0.55(+1.05%)
May 17, 2005	51.27	52.41	51.03	52.33	2,360,900	+0.94(+1.82%)
May 16, 2005	50.70	51.50	50.59	51.39	1,587,100	+0.84(+1.66%)
May 13, 2005	51.10	51.31	50.02	50.55	2,071,400	-0.43(-0.84%)
May 12, 2005	52.11	52.11	50.98	50.98	2,757,100	-1.01(-1.93%)
May 11, 2005	50.91	52.06	50.91	51.98	2,114,200	+1.02(+1.99%)
May 10, 2005	51.38	51.49	50.70	50.97	1,565,000	-0.55(-1.06%)
May 09, 2005	51.01	51.55	50.92	51.52	2,045,100	+0.50(+0.98%)
May 06, 2005	51.25	51.48	50.92	51.02	2,598,600	-0.18(-0.35%)
May 05, 2005	51.06	51.45	50.91	51.20	1,694,300	+0.09(+0.18%)
May 04, 2005	50.70	51.25	50.31	51.10	2,195,700	+0.62(+1.24%)
May 03, 2005	50.52	50.90	50.25	50.48	2,726,200	-0.25(-0.49%)

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.