Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.95	36.20	35.80	35.80	1,570,148	-0.18(-0.51%)
May 27, 2005	35.88	36.12	35.81	35.98	484,750	+0.08(+0.23%)
May 26, 2005	36.32	36.79	35.84	35.90	411,517	-0.42(-1.15%)
May 25, 2005	36.79	36.96	36.32	36.32	373,053	-0.72(-1.95%)
May 24, 2005	37.51	37.56	36.98	37.04	524,222	-0.57(-1.52%)
May 23, 2005	37.36	37.73	37.36	37.61	237,840	+0.10(+0.27%)
May 20, 2005	37.36	37.52	37.17	37.51	262,195	+0.12(+0.32%)
May 19, 2005	36.85	37.75	36.82	37.39	587,210	+0.54(+1.45%)
May 18, 2005	36.95	37.18	36.75	36.85	550,593	-0.10(-0.26%)
May 17, 2005	36.61	37.01	36.47	36.95	420,587	+0.24(+0.67%)
May 16, 2005	36.23	36.70	36.22	36.70	510,449	+0.51(+1.40%)
May 13, 2005	36.50	36.60	36.07	36.20	574,948	-0.28(-0.77%)
May 12, 2005	36.44	36.58	36.31	36.48	577,132	-0.10(-0.28%)
May 11, 2005	36.32	36.60	35.97	36.58	919,951	+0.40(+1.12%)
May 10, 2005	35.87	36.20	35.70	36.17	413,532	+0.01(+0.03%)
May 09, 2005	35.13	36.16	35.13	36.16	381,115	+0.93(+2.64%)
May 06, 2005	35.42	35.77	35.16	35.23	743,418	-0.52(-1.47%)
May 05, 2005	35.72	36.20	35.60	35.76	412,357	+0.15(+0.43%)
May 04, 2005	34.89	35.60	34.85	35.60	342,987	+0.68(+1.94%)
May 03, 2005	34.62	35.07	34.42	34.92	547,234	+0.10(+0.27%)

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.