Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.90	32.96	32.38	32.44	37,028,104	-0.35(-1.06%)
May 27, 2005	32.55	32.84	32.49	32.78	17,855,568	+0.33(+1.03%)
May 26, 2005	32.35	32.56	32.15	32.45	21,225,522	+0.31(+0.97%)
May 25, 2005	31.78	32.31	31.63	32.14	30,733,130	+0.37(+1.16%)
May 24, 2005	31.66	31.86	31.52	31.77	22,364,724	+0.17(+0.53%)
May 23, 2005	31.39	31.89	31.25	31.60	31,086,584	+0.43(+1.37%)
May 20, 2005	31.65	31.73	31.14	31.17	30,321,112	-0.47(-1.50%)
May 19, 2005	31.04	31.67	30.89	31.65	35,747,520	+0.68(+2.20%)
May 18, 2005	31.36	31.48	30.83	30.96	54,875,700	-0.12(-0.39%)
May 17, 2005	30.88	31.16	30.64	31.09	48,261,232	+0.29(+0.96%)
May 16, 2005	30.88	30.96	30.46	30.79	59,630,368	-0.20(-0.65%)
May 13, 2005	31.74	31.74	30.92	30.99	42,076,972	-0.65(-2.04%)
May 12, 2005	33.04	33.04	31.46	31.64	41,252,416	-1.43(-4.31%)
May 11, 2005	32.86	33.13	32.64	33.07	25,116,306	+0.03(+0.10%)
May 10, 2005	33.20	33.40	32.90	33.03	24,536,916	-0.45(-1.34%)
May 09, 2005	33.33	33.50	33.24	33.48	23,353,360	+0.24(+0.71%)
May 06, 2005	33.50	33.85	33.19	33.24	23,468,060	-0.12(-0.35%)
May 05, 2005	33.10	33.46	32.96	33.36	32,591,024	+0.33(+1.00%)
May 04, 2005	32.81	33.07	32.36	33.03	33,820,148	+0.42(+1.29%)
May 03, 2005	33.09	33.19	32.41	32.61	31,573,106	-0.72(-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.