Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.52	32.53	32.15	32.23	1,118,064	-0.34(-1.03%)
May 27, 2005	32.65	32.77	32.53	32.57	601,882	+0.01(+0.04%)
May 26, 2005	32.39	32.67	32.28	32.56	657,310	+0.25(+0.76%)
May 25, 2005	32.42	32.42	32.09	32.31	1,052,907	-0.21(-0.65%)
May 24, 2005	32.38	32.56	32.20	32.52	1,026,899	+0.08(+0.26%)
May 23, 2005	32.35	32.59	32.14	32.44	1,312,008	+0.08(+0.26%)
May 20, 2005	33.17	33.22	32.32	32.35	1,373,709	-0.48(-1.45%)
May 19, 2005	33.05	33.14	32.61	32.83	1,010,283	-0.22(-0.66%)
May 18, 2005	32.64	33.10	32.56	33.05	1,760,909	+0.65(+2.01%)
May 17, 2005	31.83	32.57	31.72	32.39	1,560,128	+0.39(+1.23%)
May 16, 2005	31.39	32.06	31.38	32.00	1,201,240	+0.61(+1.94%)
May 13, 2005	31.75	31.88	31.22	31.39	1,562,156	-0.36(-1.12%)
May 12, 2005	32.27	32.48	31.66	31.75	1,288,341	-0.48(-1.48%)
May 11, 2005	31.84	32.27	31.77	32.23	1,510,119	+0.39(+1.21%)
May 10, 2005	31.94	32.07	31.61	31.84	1,258,932	-0.33(-1.02%)
May 09, 2005	31.97	32.17	31.85	32.17	936,375	+0.25(+0.77%)
May 06, 2005	32.81	32.91	31.71	31.93	1,897,141	-0.78(-2.40%)
May 05, 2005	32.79	33.25	32.49	32.71	2,573,233	-0.04(-0.11%)
May 04, 2005	31.90	32.78	31.62	32.74	2,590,762	+1.04(+3.29%)
May 03, 2005	31.86	32.39	31.65	31.70	2,830,691	-0.15(-0.48%)

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.