Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.69	27.23	26.58	27.05	8,347,087	-0.25(-0.93%)
May 27, 2005	26.64	27.38	26.59	27.30	6,032,269	+0.79(+2.99%)
May 26, 2005	26.65	26.76	26.50	26.51	3,510,091	-0.14(-0.52%)
May 25, 2005	26.86	26.89	26.38	26.65	5,434,701	-0.06(-0.22%)
May 24, 2005	26.32	26.81	26.29	26.71	6,925,591	+0.62(+2.39%)
May 23, 2005	25.72	26.67	25.63	26.08	6,939,223	+0.35(+1.35%)
May 20, 2005	25.99	25.99	25.63	25.73	5,623,334	-0.41(-1.56%)
May 19, 2005	26.22	26.28	25.80	26.14	6,008,449	-0.08(-0.30%)
May 18, 2005	25.86	26.49	25.86	26.22	6,463,234	+0.43(+1.66%)
May 17, 2005	25.59	25.89	25.58	25.79	8,763,733	+0.30(+1.17%)
May 16, 2005	25.62	25.97	25.35	25.49	9,683,216	-0.15(-0.60%)
May 13, 2005	26.15	26.44	25.46	25.64	9,806,723	-0.57(-2.16%)
May 12, 2005	26.77	26.88	26.12	26.21	7,608,113	-0.79(-2.93%)
May 11, 2005	27.16	27.39	26.80	27.00	6,043,146	-0.25(-0.93%)
May 10, 2005	27.83	27.96	27.17	27.26	5,057,985	-0.55(-1.98%)
May 09, 2005	27.69	27.85	27.51	27.81	3,000,782	+0.12(+0.45%)
May 06, 2005	27.67	27.78	27.35	27.69	4,742,679	-0.25(-0.91%)
May 05, 2005	28.22	28.23	27.79	27.94	4,399,559	-0.28(-1.00%)
May 04, 2005	27.99	28.24	27.81	28.22	6,408,296	+0.54(+1.94%)
May 03, 2005	27.29	27.74	27.20	27.69	6,481,959	+0.29(+1.06%)

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.