Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.52	32.58	32.11	32.13	2,561,148	-0.66(-2.02%)
May 27, 2005	32.61	32.88	32.57	32.80	1,230,896	+0.19(+0.57%)
May 26, 2005	32.49	32.72	32.49	32.61	1,878,244	+0.09(+0.26%)
May 25, 2005	32.69	32.74	32.47	32.52	1,504,187	-0.19(-0.60%)
May 24, 2005	32.41	32.77	32.35	32.72	2,555,244	+0.19(+0.57%)
May 23, 2005	32.37	32.61	32.35	32.53	1,629,215	+0.05(+0.14%)
May 20, 2005	32.40	32.54	32.24	32.49	1,514,199	-0.02(-0.07%)
May 19, 2005	32.31	32.56	32.29	32.51	4,787,777	-0.14(-0.43%)
May 18, 2005	32.03	32.70	32.02	32.65	3,376,398	+0.44(+1.38%)
May 17, 2005	31.81	32.25	31.81	32.20	1,718,429	+0.10(+0.32%)
May 16, 2005	31.76	32.17	31.75	32.10	1,317,928	+0.54(+1.70%)
May 13, 2005	31.39	31.81	31.29	31.57	2,138,569	+0.20(+0.65%)
May 12, 2005	31.25	31.61	31.24	31.36	2,078,109	-0.28(-0.89%)
May 11, 2005	31.51	31.74	31.32	31.64	1,137,318	+0.21(+0.67%)
May 10, 2005	31.27	31.72	31.25	31.43	1,954,750	-0.41(-1.27%)
May 09, 2005	31.71	31.86	31.62	31.84	1,956,932	-0.12(-0.37%)
May 06, 2005	31.98	32.04	31.71	31.96	1,782,611	+0.31(+0.98%)
May 05, 2005	31.78	31.85	31.46	31.64	1,469,656	+0.17(+0.54%)
May 04, 2005	31.11	31.51	31.04	31.47	1,748,466	+0.62(+1.99%)
May 03, 2005	30.83	30.89	30.65	30.86	1,346,297	+0.09(+0.30%)

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.