Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.00	34.19	33.69	33.87	493,000	-0.13(-0.39%)
May 27, 2005	34.06	34.12	33.91	34.00	294,528	+0.02(+0.06%)
May 26, 2005	33.45	33.98	33.38	33.98	425,666	+0.53(+1.59%)
May 25, 2005	33.87	33.94	32.83	33.45	521,252	-0.52(-1.54%)
May 24, 2005	34.23	34.23	33.86	33.97	193,527	-0.16(-0.46%)
May 23, 2005	33.87	34.44	33.81	34.13	403,299	+0.19(+0.56%)
May 20, 2005	33.84	34.14	33.67	33.94	521,958	+0.16(+0.47%)
May 19, 2005	33.60	33.86	33.55	33.78	439,792	+0.21(+0.63%)
May 18, 2005	33.12	34.19	33.00	33.57	1,287,828	+0.48(+1.44%)
May 17, 2005	32.88	33.17	32.79	33.09	430,845	+0.21(+0.63%)
May 16, 2005	32.07	32.88	31.98	32.88	414,129	+0.76(+2.37%)
May 13, 2005	32.30	32.36	31.86	32.12	430,610	-0.11(-0.33%)
May 12, 2005	32.66	32.79	31.98	32.23	875,110	-0.34(-1.06%)
May 11, 2005	32.62	32.88	32.33	32.57	732,672	+0.01(+0.03%)
May 10, 2005	32.54	32.80	32.40	32.57	592,589	+0.03(+0.08%)
May 09, 2005	32.20	32.59	32.17	32.54	567,868	+0.45(+1.40%)
May 06, 2005	32.00	32.26	31.80	32.09	579,875	+0.22(+0.69%)
May 05, 2005	31.41	32.40	31.41	31.87	988,355	+0.61(+1.94%)
May 04, 2005	31.11	31.30	31.01	31.26	1,823,442	+0.67(+2.19%)
May 03, 2005	33.34	33.46	30.16	30.59	4,287,502	-2.01(-6.16%)

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.