Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.51	32.52	32.14	32.22	1,118,486	-0.34(-1.03%)
May 27, 2005	32.63	32.76	32.51	32.56	602,109	+0.01(+0.04%)
May 26, 2005	32.37	32.65	32.26	32.54	657,558	+0.25(+0.76%)
May 25, 2005	32.40	32.40	32.08	32.30	1,053,305	-0.21(-0.65%)
May 24, 2005	32.37	32.54	32.19	32.51	1,027,288	+0.08(+0.26%)
May 23, 2005	32.33	32.58	32.13	32.42	1,312,504	+0.08(+0.26%)
May 20, 2005	33.16	33.21	32.30	32.34	1,374,228	-0.48(-1.45%)
May 19, 2005	33.03	33.13	32.60	32.82	1,010,665	-0.22(-0.66%)
May 18, 2005	32.63	33.09	32.55	33.03	1,761,575	+0.65(+2.01%)
May 17, 2005	31.81	32.56	31.71	32.38	1,560,717	+0.39(+1.23%)
May 16, 2005	31.37	32.05	31.37	31.99	1,201,694	+0.61(+1.94%)
May 13, 2005	31.74	31.86	31.21	31.38	1,562,746	-0.36(-1.12%)
May 12, 2005	32.26	32.47	31.65	31.74	1,288,828	-0.48(-1.48%)
May 11, 2005	31.83	32.26	31.76	32.21	1,510,690	+0.39(+1.21%)
May 10, 2005	31.93	32.06	31.60	31.83	1,259,408	-0.33(-1.02%)
May 09, 2005	31.96	32.16	31.84	32.16	936,729	+0.24(+0.77%)
May 06, 2005	32.80	32.89	31.70	31.91	1,897,858	-0.78(-2.40%)
May 05, 2005	32.77	33.24	32.47	32.70	2,574,206	-0.04(-0.11%)
May 04, 2005	31.88	32.77	31.61	32.73	2,591,741	+1.04(+3.29%)
May 03, 2005	31.85	32.38	31.64	31.69	2,831,760	-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.