Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.00	31.76	29.76	31.66	115,171	+1.92(+6.47%)
May 27, 2005	29.69	29.87	29.69	29.74	6,709	+0.22(+0.76%)
May 26, 2005	30.05	30.05	29.51	29.51	10,622	-0.54(-1.79%)
May 25, 2005	29.24	30.05	29.24	30.05	28,513	+0.80(+2.75%)
May 24, 2005	29.42	29.42	28.44	29.24	66,530	-0.26(-0.88%)
May 23, 2005	28.53	30.41	28.44	29.50	96,162	+0.89(+3.09%)
May 20, 2005	25.58	28.62	25.48	28.62	207,979	+2.59(+9.97%)
May 19, 2005	26.70	26.70	26.02	26.02	35,222	-0.80(-3.00%)
May 18, 2005	27.73	27.81	26.16	26.83	83,303	-0.89(-3.23%)
May 17, 2005	29.14	29.14	26.56	27.72	155,984	-1.59(-5.43%)
May 16, 2005	30.44	30.44	29.25	29.32	62,058	-1.17(-3.83%)
May 13, 2005	30.85	30.94	30.45	30.48	25,717	-0.42(-1.35%)
May 12, 2005	30.85	31.03	30.68	30.90	3,913	-0.22(-0.72%)
May 11, 2005	31.30	31.30	30.94	31.12	24,040	-0.13(-0.43%)
May 10, 2005	31.07	31.26	30.85	31.26	22,363	+0.18(+0.59%)
May 09, 2005	31.48	31.48	30.90	31.07	16,772	-0.41(-1.30%)
May 06, 2005	31.50	31.50	31.30	31.48	8,945	-0.18(-0.56%)
May 05, 2005	32.15	32.32	31.52	31.66	49,758	-0.18(-0.56%)
May 04, 2005	30.90	32.02	30.90	31.84	46,963	+1.03(+3.33%)
May 03, 2005	30.86	31.08	30.81	30.81	4,472	-0.13(-0.43%)

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.