Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.95	28.00	26.50	27.09	11,984,000	-0.86(-3.08%)
May 27, 2005	28.20	28.49	27.80	27.95	6,410,300	-0.21(-0.75%)
May 26, 2005	29.30	29.40	27.99	28.16	12,457,800	-1.30(-4.41%)
May 25, 2005	29.85	30.09	29.39	29.46	9,214,100	-1.14(-3.73%)
May 24, 2005	30.65	30.80	30.32	30.60	4,737,100	-0.10(-0.33%)
May 23, 2005	30.15	30.81	30.05	30.70	3,569,600	+0.38(+1.25%)
May 20, 2005	30.22	30.45	30.08	30.32	3,987,200	-0.04(-0.13%)
May 19, 2005	30.57	30.60	30.25	30.36	3,196,900	-0.24(-0.78%)
May 18, 2005	30.90	30.92	30.53	30.60	2,701,800	-0.20(-0.65%)
May 17, 2005	30.54	30.90	30.31	30.80	3,243,600	+0.05(+0.16%)
May 16, 2005	30.26	30.85	30.16	30.75	2,467,800	+0.45(+1.49%)
May 13, 2005	30.68	30.72	30.01	30.30	3,316,100	-0.06(-0.20%)
May 12, 2005	29.00	30.55	29.00	30.36	3,449,300	-0.06(-0.20%)
May 11, 2005	29.72	30.49	29.61	30.42	4,433,400	+0.67(+2.25%)
May 10, 2005	29.37	29.83	29.32	29.75	2,802,400	+0.25(+0.85%)
May 09, 2005	29.57	29.57	29.19	29.50	3,159,600	-0.11(-0.37%)
May 06, 2005	29.60	29.97	29.51	29.61	3,211,300	+0.11(+0.37%)
May 05, 2005	29.35	29.75	29.15	29.50	3,056,600	+0.14(+0.48%)
May 04, 2005	29.82	29.95	29.00	29.36	5,290,200	-0.48(-1.61%)
May 03, 2005	29.43	30.00	29.37	29.84	2,975,300	+0.48(+1.63%)

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.