Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.36	28.47	28.02	28.04	10,089,079	-0.44(-1.55%)
May 27, 2005	28.36	28.53	28.32	28.48	6,100,405	+0.04(+0.13%)
May 26, 2005	28.16	28.58	28.13	28.44	7,497,374	+0.39(+1.40%)
May 25, 2005	28.24	28.40	27.88	28.05	7,874,895	-0.34(-1.20%)
May 24, 2005	28.37	28.49	28.22	28.39	9,529,674	-0.08(-0.28%)
May 23, 2005	28.49	28.74	28.45	28.47	10,241,069	+0.24(+0.83%)
May 20, 2005	28.61	28.61	27.98	28.24	11,075,686	-0.36(-1.27%)
May 19, 2005	28.36	28.68	28.34	28.60	10,906,152	+0.24(+0.85%)
May 18, 2005	27.86	28.42	27.74	28.36	17,059,608	+0.67(+2.42%)
May 17, 2005	27.75	28.05	27.50	27.69	24,876,262	+1.06(+3.99%)
May 16, 2005	25.97	26.63	25.96	26.63	14,635,192	+0.77(+2.98%)
May 13, 2005	25.96	26.26	25.74	25.86	10,322,749	+0.04(+0.17%)
May 12, 2005	25.93	26.33	25.78	25.82	8,425,178	-0.21(-0.79%)
May 11, 2005	25.95	26.11	25.54	26.02	9,949,999	+0.04(+0.16%)
May 10, 2005	26.14	26.29	25.82	25.98	11,121,859	-0.56(-2.12%)
May 09, 2005	26.36	26.61	26.35	26.54	8,413,951	+0.06(+0.24%)
May 06, 2005	26.44	26.71	26.39	26.48	10,902,223	+0.22(+0.84%)
May 05, 2005	26.35	26.67	26.12	26.26	7,793,356	-0.18(-0.67%)
May 04, 2005	26.24	26.51	26.12	26.44	9,954,069	+0.25(+0.95%)
May 03, 2005	25.44	26.43	25.42	26.19	13,561,151	+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.