Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.94	28.97	28.72	28.72	6,464,458	-0.56(-1.92%)
May 27, 2005	29.03	29.42	28.92	29.29	4,010,131	+0.07(+0.25%)
May 26, 2005	29.26	29.26	29.12	29.21	4,639,956	+0.25(+0.87%)
May 25, 2005	28.90	29.08	28.80	28.96	5,225,138	+0.31(+1.08%)
May 24, 2005	28.64	28.67	28.51	28.65	5,691,062	+0.13(+0.47%)
May 23, 2005	28.41	28.57	28.39	28.52	5,219,479	+0.13(+0.45%)
May 20, 2005	28.50	28.55	28.34	28.39	4,495,757	-0.23(-0.80%)
May 19, 2005	28.44	28.78	28.42	28.62	6,295,108	+0.11(+0.38%)
May 18, 2005	28.57	28.71	28.39	28.51	8,572,958	+0.30(+1.07%)
May 17, 2005	28.00	28.26	27.97	28.21	5,789,361	+0.32(+1.15%)
May 16, 2005	27.83	27.94	27.65	27.89	7,172,461	-0.06(-0.20%)
May 13, 2005	28.17	28.21	27.79	27.94	7,904,777	-0.30(-1.06%)
May 12, 2005	28.77	28.78	28.20	28.25	7,631,888	-0.65(-2.26%)
May 11, 2005	28.94	28.98	28.69	28.90	5,059,141	-0.42(-1.45%)
May 10, 2005	29.34	29.53	29.26	29.32	5,608,693	-0.21(-0.71%)
May 09, 2005	29.41	29.55	29.28	29.53	5,459,044	+0.04(+0.13%)
May 06, 2005	29.63	29.75	29.50	29.50	5,498,656	-0.13(-0.45%)
May 05, 2005	29.65	29.82	29.53	29.63	4,821,883	+0.17(+0.57%)
May 04, 2005	29.33	29.48	29.18	29.46	8,927,798	+0.47(+1.61%)
May 03, 2005	29.36	29.38	28.96	28.99	6,525,659	-0.22(-0.75%)

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.