Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.36	28.46	28.02	28.04	10,090,206	-0.44(-1.55%)
May 27, 2005	28.36	28.53	28.32	28.48	6,101,087	+0.04(+0.13%)
May 26, 2005	28.16	28.58	28.13	28.44	7,498,212	+0.39(+1.40%)
May 25, 2005	28.23	28.40	27.88	28.05	7,875,776	-0.34(-1.20%)
May 24, 2005	28.36	28.48	28.21	28.39	9,530,739	-0.08(-0.28%)
May 23, 2005	28.48	28.74	28.45	28.47	10,242,214	+0.24(+0.83%)
May 20, 2005	28.61	28.61	27.98	28.23	11,076,924	-0.36(-1.27%)
May 19, 2005	28.36	28.68	28.34	28.60	10,907,371	+0.24(+0.85%)
May 18, 2005	27.86	28.41	27.74	28.36	17,061,514	+0.67(+2.42%)
May 17, 2005	27.75	28.04	27.50	27.69	24,879,042	+1.06(+3.99%)
May 16, 2005	25.96	26.62	25.95	26.62	14,636,827	+0.77(+2.98%)
May 13, 2005	25.95	26.25	25.74	25.86	10,323,903	+0.04(+0.17%)
May 12, 2005	25.93	26.33	25.78	25.81	8,426,120	-0.21(-0.79%)
May 11, 2005	25.95	26.10	25.54	26.02	9,951,111	+0.04(+0.16%)
May 10, 2005	26.13	26.28	25.82	25.98	11,123,102	-0.56(-2.12%)
May 09, 2005	26.36	26.60	26.35	26.54	8,414,891	+0.06(+0.24%)
May 06, 2005	26.43	26.70	26.39	26.48	10,903,441	+0.22(+0.84%)
May 05, 2005	26.35	26.67	26.12	26.25	7,794,228	-0.18(-0.67%)
May 04, 2005	26.23	26.50	26.12	26.43	9,955,182	+0.25(+0.95%)
May 03, 2005	25.43	26.43	25.42	26.18	13,562,667	+0.35(+1.35%)

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.