Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.40	32.68	32.27	32.46	2,760,046	+0.06(+0.18%)
May 27, 2005	32.54	32.55	32.19	32.40	3,074,737	-0.14(-0.42%)
May 26, 2005	33.13	33.16	32.00	32.54	13,246,486	+0.05(+0.15%)
May 25, 2005	31.70	32.56	31.60	32.49	5,130,888	+0.63(+1.98%)
May 24, 2005	31.90	32.03	31.46	31.86	5,353,872	+0.02(+0.07%)
May 23, 2005	32.23	32.25	31.72	31.84	4,594,731	-0.32(-1.00%)
May 20, 2005	32.26	32.43	31.85	32.16	2,278,420	+0.01(+0.02%)
May 19, 2005	32.21	32.44	31.85	32.15	3,364,523	+0.04(+0.13%)
May 18, 2005	31.40	32.25	31.34	32.11	4,844,165	+0.78(+2.49%)
May 17, 2005	30.91	31.39	30.69	31.33	5,342,730	+0.39(+1.27%)
May 16, 2005	30.17	30.94	29.80	30.94	4,281,079	+0.87(+2.88%)
May 13, 2005	30.62	30.62	29.74	30.07	3,541,034	-0.31(-1.01%)
May 12, 2005	30.46	30.65	30.11	30.38	5,599,059	-0.36(-1.19%)
May 11, 2005	30.89	31.02	29.93	30.74	5,215,228	+0.02(+0.07%)
May 10, 2005	30.72	30.90	30.60	30.72	3,479,781	-0.28(-0.90%)
May 09, 2005	30.76	31.12	30.42	31.00	4,930,344	+0.33(+1.07%)
May 06, 2005	30.78	30.82	30.54	30.67	3,624,086	+0.09(+0.30%)
May 05, 2005	30.77	30.84	30.28	30.58	5,237,657	-0.08(-0.26%)
May 04, 2005	30.01	30.76	29.99	30.66	6,620,472	+0.59(+1.95%)
May 03, 2005	29.51	30.46	29.43	30.07	6,522,734	+0.55(+1.87%)

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.