Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.21	32.23	31.85	31.93	1,128,715	-0.33(-1.03%)
May 27, 2005	32.34	32.46	32.22	32.26	607,616	+0.01(+0.04%)
May 26, 2005	32.08	32.36	31.97	32.25	663,572	+0.24(+0.76%)
May 25, 2005	32.11	32.11	31.79	32.01	1,062,938	-0.21(-0.65%)
May 24, 2005	32.07	32.25	31.89	32.21	1,036,682	+0.08(+0.26%)
May 23, 2005	32.04	32.28	31.84	32.13	1,324,507	+0.08(+0.26%)
May 20, 2005	32.86	32.91	32.01	32.05	1,386,796	-0.47(-1.45%)
May 19, 2005	32.73	32.83	32.30	32.52	1,019,907	-0.22(-0.66%)
May 18, 2005	32.33	32.79	32.25	32.73	1,777,685	+0.65(+2.01%)
May 17, 2005	31.53	32.26	31.42	32.09	1,574,991	+0.39(+1.23%)
May 16, 2005	31.09	31.76	31.08	31.70	1,212,683	+0.60(+1.94%)
May 13, 2005	31.45	31.58	30.93	31.10	1,577,038	-0.35(-1.12%)
May 12, 2005	31.96	32.17	31.36	31.45	1,300,615	-0.47(-1.48%)
May 11, 2005	31.54	31.96	31.47	31.92	1,524,506	+0.38(+1.21%)
May 10, 2005	31.64	31.77	31.31	31.54	1,270,926	-0.33(-1.02%)
May 09, 2005	31.67	31.87	31.55	31.87	945,295	+0.24(+0.77%)
May 06, 2005	32.50	32.59	31.42	31.62	1,915,215	-0.78(-2.40%)
May 05, 2005	32.48	32.93	32.18	32.40	2,597,747	-0.03(-0.11%)
May 04, 2005	31.60	32.47	31.33	32.44	2,615,443	+1.03(+3.29%)
May 03, 2005	31.56	32.09	31.35	31.40	2,857,657	-0.15(-0.48%)

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.