Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.98	28.27	27.75	27.83	722,453	-0.19(-0.68%)
May 27, 2005	27.65	28.85	27.52	28.02	2,157,798	+0.25(+0.90%)
May 26, 2005	27.66	28.00	27.48	27.77	936,272	+0.37(+1.35%)
May 25, 2005	28.19	28.19	27.21	27.40	925,888	-0.65(-2.32%)
May 24, 2005	28.48	28.55	27.91	28.05	1,001,700	-0.46(-1.61%)
May 23, 2005	28.90	29.00	28.50	28.51	863,058	-0.39(-1.35%)
May 20, 2005	29.18	29.21	28.59	28.90	833,588	-0.33(-1.13%)
May 19, 2005	29.00	29.35	28.78	29.23	621,963	+0.33(+1.14%)
May 18, 2005	28.75	28.99	28.31	28.90	959,800	+0.20(+0.70%)
May 17, 2005	28.53	28.74	28.19	28.70	803,849	+0.39(+1.38%)
May 16, 2005	28.19	28.53	28.00	28.31	589,504	+0.22(+0.78%)
May 13, 2005	28.04	28.25	27.80	28.09	675,496	+0.12(+0.43%)
May 12, 2005	28.47	28.48	27.90	27.97	651,803	-0.39(-1.38%)
May 11, 2005	28.38	28.66	28.23	28.36	762,697	-0.02(-0.07%)
May 10, 2005	28.49	29.14	27.96	28.38	1,404,912	-0.22(-0.77%)
May 09, 2005	28.61	28.96	28.32	28.60	1,262,802	+0.54(+1.92%)
May 06, 2005	26.71	28.31	26.50	28.06	3,650,605	-0.24(-0.85%)
May 05, 2005	28.59	29.00	28.13	28.30	1,939,834	-0.19(-0.67%)
May 04, 2005	28.90	29.56	28.08	28.49	1,957,705	-0.46(-1.59%)
May 03, 2005	27.37	29.75	27.05	28.95	4,441,722	+1.61(+5.89%)

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.