Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.75	30.00	29.50	29.85	500,700	+0.06(+0.20%)
May 27, 2005	29.49	29.85	29.30	29.79	334,100	+0.29(+0.98%)
May 26, 2005	28.90	29.59	28.85	29.50	468,700	+0.64(+2.22%)
May 25, 2005	29.00	29.00	28.77	28.86	582,700	-0.27(-0.93%)
May 24, 2005	29.00	29.48	29.00	29.13	597,800	-0.41(-1.39%)
May 23, 2005	29.99	29.99	29.54	29.54	438,100	-0.45(-1.50%)
May 20, 2005	29.90	29.99	29.69	29.99	268,800	-0.01(-0.03%)
May 19, 2005	29.89	30.00	29.55	30.00	487,500	+0.13(+0.44%)
May 18, 2005	28.97	29.98	28.75	29.87	613,300	+0.90(+3.11%)
May 17, 2005	28.16	29.00	27.99	28.97	397,300	+0.56(+1.97%)
May 16, 2005	27.50	28.66	27.50	28.41	478,400	+0.76(+2.75%)
May 13, 2005	27.97	28.00	27.37	27.65	451,700	-0.55(-1.95%)
May 12, 2005	27.65	28.34	27.57	28.20	700,500	+0.31(+1.11%)
May 11, 2005	26.40	28.09	26.30	27.89	1,198,800	+1.49(+5.64%)
May 10, 2005	24.99	26.65	24.91	26.40	997,500	+1.41(+5.64%)
May 09, 2005	25.00	25.09	24.76	24.99	278,100	-0.11(-0.44%)
May 06, 2005	25.20	25.40	24.91	25.10	194,300	-0.10(-0.40%)
May 05, 2005	24.95	25.28	24.90	25.20	275,800	+0.31(+1.25%)
May 04, 2005	24.50	25.01	24.45	24.89	316,600	+0.42(+1.72%)
May 03, 2005	24.45	24.75	23.95	24.47	293,800	+0.04(+0.16%)

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.