Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.66	36.17	35.32	35.44	3,418,581	+0.20(+0.57%)
May 27, 2005	34.92	35.54	34.91	35.24	2,652,673	+0.61(+1.76%)
May 26, 2005	34.61	34.74	34.25	34.63	1,418,177	+0.23(+0.66%)
May 25, 2005	34.38	34.47	34.02	34.40	1,317,560	+0.04(+0.13%)
May 24, 2005	34.33	34.38	34.18	34.36	1,240,641	-0.05(-0.15%)
May 23, 2005	34.20	34.53	34.20	34.41	1,457,476	-0.05(-0.15%)
May 20, 2005	34.67	34.82	34.19	34.47	2,037,115	-0.10(-0.30%)
May 19, 2005	34.79	34.82	34.45	34.57	2,509,120	-0.10(-0.30%)
May 18, 2005	33.96	34.96	33.83	34.67	4,449,884	+0.90(+2.66%)
May 17, 2005	33.19	33.82	33.02	33.78	2,762,442	+0.61(+1.84%)
May 16, 2005	32.77	33.32	32.45	33.17	2,212,696	+0.58(+1.77%)
May 13, 2005	32.61	32.81	32.20	32.59	2,777,762	+0.13(+0.40%)
May 12, 2005	32.63	32.68	32.35	32.46	3,319,264	-0.08(-0.24%)
May 11, 2005	32.20	32.63	31.90	32.54	2,949,445	+0.55(+1.72%)
May 10, 2005	32.23	32.23	31.85	31.99	2,307,613	-0.32(-1.00%)
May 09, 2005	32.11	32.43	31.95	32.31	3,277,594	+0.20(+0.62%)
May 06, 2005	32.65	32.67	31.86	32.11	2,116,108	-0.24(-0.73%)
May 05, 2005	32.38	32.70	32.19	32.35	1,938,321	-0.35(-1.07%)
May 04, 2005	32.60	32.75	32.24	32.70	2,875,117	+0.37(+1.16%)
May 03, 2005	32.58	32.63	32.17	32.32	1,872,380	-0.13(-0.40%)

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.