Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.28	29.30	29.06	29.06	6,389,782	-0.57(-1.92%)
May 27, 2005	29.37	29.76	29.26	29.63	3,963,806	+0.07(+0.24%)
May 26, 2005	29.60	29.60	29.46	29.56	4,586,356	+0.26(+0.87%)
May 25, 2005	29.24	29.42	29.14	29.30	5,164,778	+0.31(+1.08%)
May 24, 2005	28.97	29.00	28.84	28.99	5,625,320	+0.14(+0.47%)
May 23, 2005	28.74	28.90	28.72	28.85	5,159,185	+0.13(+0.45%)
May 20, 2005	28.84	28.88	28.67	28.72	4,443,822	-0.23(-0.80%)
May 19, 2005	28.77	29.12	28.75	28.95	6,222,387	+0.11(+0.38%)
May 18, 2005	28.90	29.05	28.72	28.84	8,473,924	+0.30(+1.07%)
May 17, 2005	28.32	28.59	28.30	28.54	5,722,483	+0.32(+1.15%)
May 16, 2005	28.16	28.26	27.97	28.21	7,089,606	-0.06(-0.20%)
May 13, 2005	28.50	28.54	28.11	28.27	7,813,462	-0.30(-1.06%)
May 12, 2005	29.11	29.12	28.53	28.58	7,543,725	-0.66(-2.26%)
May 11, 2005	29.28	29.31	29.03	29.24	5,000,699	-0.43(-1.45%)
May 10, 2005	29.69	29.88	29.60	29.67	5,543,901	-0.21(-0.71%)
May 09, 2005	29.76	29.90	29.62	29.88	5,395,981	+0.04(+0.13%)
May 06, 2005	29.98	30.10	29.84	29.84	5,435,137	-0.14(-0.45%)
May 05, 2005	29.99	30.17	29.88	29.98	4,766,181	+0.17(+0.57%)
May 04, 2005	29.68	29.82	29.52	29.81	8,824,665	+0.47(+1.61%)
May 03, 2005	29.70	29.72	29.30	29.33	6,450,276	-0.22(-0.75%)

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.