Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.44	36.46	35.99	36.13	1,250,630	-0.39(-1.07%)
May 27, 2005	36.12	36.58	36.03	36.53	823,255	+0.41(+1.13%)
May 26, 2005	36.12	36.65	36.08	36.12	1,043,828	+0.08(+0.21%)
May 25, 2005	36.55	36.55	36.02	36.04	1,145,732	-0.63(-1.73%)
May 24, 2005	36.74	36.74	36.37	36.68	1,371,694	+0.23(+0.64%)
May 23, 2005	36.14	36.58	35.93	36.44	1,096,996	+0.36(+1.00%)
May 20, 2005	36.06	36.13	35.79	36.08	815,472	+0.19(+0.54%)
May 19, 2005	35.71	36.08	35.58	35.89	1,327,028	+0.16(+0.46%)
May 18, 2005	35.37	35.73	35.30	35.73	3,635,498	+0.66(+1.89%)
May 17, 2005	34.66	35.10	34.52	35.07	3,405,585	+0.41(+1.17%)
May 16, 2005	34.34	34.82	34.28	34.66	2,705,787	+0.34(+0.99%)
May 13, 2005	34.96	35.00	34.21	34.32	4,387,026	-0.73(-2.08%)
May 12, 2005	35.17	35.39	34.99	35.05	2,520,899	-0.11(-0.31%)
May 11, 2005	35.23	35.39	34.91	35.16	1,714,288	-0.00(-0.01%)
May 10, 2005	35.28	35.50	35.11	35.17	2,529,042	-0.20(-0.56%)
May 09, 2005	35.26	35.45	35.08	35.36	2,255,062	+0.20(+0.58%)
May 06, 2005	35.53	35.66	35.12	35.16	2,716,325	-0.33(-0.94%)
May 05, 2005	35.14	35.68	35.13	35.49	3,787,815	+0.25(+0.71%)
May 04, 2005	34.42	35.35	34.39	35.24	3,521,499	+0.63(+1.83%)
May 03, 2005	34.39	34.78	34.39	34.61	3,578,019	+0.21(+0.62%)

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.