Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.72	31.77	31.21	31.27	38,409,280	-0.33(-1.06%)
May 27, 2005	31.38	31.66	31.32	31.60	18,521,594	+0.32(+1.03%)
May 26, 2005	31.19	31.39	31.00	31.28	22,017,252	+0.30(+0.97%)
May 25, 2005	30.64	31.15	30.50	30.98	31,879,500	+0.36(+1.16%)
May 24, 2005	30.52	30.71	30.39	30.62	23,198,946	+0.16(+0.53%)
May 23, 2005	30.26	30.74	30.12	30.46	32,246,140	+0.41(+1.37%)
May 20, 2005	30.51	30.59	30.02	30.05	31,452,112	-0.46(-1.50%)
May 19, 2005	29.92	30.54	29.78	30.51	37,080,932	+0.66(+2.20%)
May 18, 2005	30.23	30.35	29.72	29.85	56,922,608	-0.12(-0.39%)
May 17, 2005	29.77	30.04	29.53	29.97	50,061,412	+0.28(+0.96%)
May 16, 2005	29.77	29.85	29.37	29.68	61,854,628	-0.19(-0.65%)
May 13, 2005	30.60	30.60	29.81	29.88	43,646,476	-0.62(-2.04%)
May 12, 2005	31.85	31.85	30.32	30.50	42,791,164	-1.37(-4.31%)
May 11, 2005	31.68	31.94	31.46	31.88	26,053,164	+0.03(+0.10%)
May 10, 2005	32.01	32.20	31.72	31.84	25,452,162	-0.43(-1.34%)
May 09, 2005	32.13	32.30	32.05	32.28	24,224,458	+0.23(+0.71%)
May 06, 2005	32.30	32.63	31.99	32.05	24,343,436	-0.11(-0.35%)
May 05, 2005	31.91	32.25	31.78	32.16	33,806,696	+0.32(+1.00%)
May 04, 2005	31.63	31.88	31.20	31.84	35,081,664	+0.41(+1.29%)
May 03, 2005	31.90	31.99	31.24	31.44	32,750,808	-0.69(-2.15%)

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.