Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.62	36.89	36.10	36.54	891,430	-0.09(-0.25%)
May 27, 2005	36.53	36.76	36.34	36.63	308,608	+0.14(+0.40%)
May 26, 2005	36.51	36.64	36.29	36.49	621,221	+0.18(+0.49%)
May 25, 2005	37.35	37.35	36.27	36.31	837,600	-1.25(-3.32%)
May 24, 2005	37.60	37.77	37.14	37.56	451,015	-0.19(-0.49%)
May 23, 2005	37.19	37.96	37.09	37.75	587,769	+0.81(+2.21%)
May 20, 2005	37.31	37.32	36.57	36.93	679,173	-0.66(-1.76%)
May 19, 2005	37.78	38.03	37.35	37.59	361,613	-0.27(-0.72%)
May 18, 2005	36.85	38.02	36.80	37.86	682,472	+1.08(+2.93%)
May 17, 2005	35.95	36.85	35.78	36.79	733,474	+0.84(+2.34%)
May 16, 2005	35.32	36.01	35.15	35.95	529,699	+0.60(+1.71%)
May 13, 2005	36.04	36.30	35.05	35.34	667,395	-0.70(-1.95%)
May 12, 2005	36.40	36.58	36.00	36.05	864,103	-0.33(-0.91%)
May 11, 2005	36.23	36.50	35.84	36.38	479,874	+0.15(+0.42%)
May 10, 2005	36.59	36.73	36.12	36.23	750,789	-0.73(-1.98%)
May 09, 2005	37.06	37.12	36.69	36.96	495,775	-0.05(-0.14%)
May 06, 2005	36.90	37.08	36.72	37.01	589,300	+0.17(+0.46%)
May 05, 2005	36.78	37.03	36.59	36.84	802,381	+0.07(+0.18%)
May 04, 2005	36.29	37.27	36.19	36.77	1,060,929	+0.56(+1.55%)
May 03, 2005	35.23	36.51	35.23	36.21	1,180,132	+0.64(+1.79%)

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.