Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	33.14	33.20	32.60	32.64	1,085,600	-0.48(-1.44%)
May 27, 2005	32.90	33.28	32.85	33.11	597,058	+0.22(+0.66%)
May 26, 2005	32.76	32.98	32.66	32.90	580,123	+0.42(+1.30%)
May 25, 2005	32.55	32.71	32.20	32.47	594,384	-0.07(-0.22%)
May 24, 2005	32.67	33.03	32.40	32.55	768,633	-0.06(-0.19%)
May 23, 2005	32.59	32.73	32.23	32.61	731,867	+0.03(+0.08%)
May 20, 2005	32.87	32.89	32.34	32.58	541,240	-0.22(-0.66%)
May 19, 2005	32.76	33.17	32.35	32.80	878,374	+0.06(+0.19%)
May 18, 2005	32.31	33.29	32.16	32.73	2,057,115	+0.62(+1.93%)
May 17, 2005	31.85	32.12	31.45	32.12	716,826	+0.28(+0.87%)
May 16, 2005	30.97	31.89	30.97	31.84	892,412	+0.70(+2.25%)
May 13, 2005	32.10	32.21	30.46	31.14	1,485,348	-1.08(-3.34%)
May 12, 2005	32.79	33.17	32.21	32.21	1,237,344	-0.53(-1.62%)
May 11, 2005	32.89	32.93	32.03	32.74	1,157,684	-0.02(-0.05%)
May 10, 2005	32.58	32.97	32.40	32.76	1,591,858	+0.15(+0.47%)
May 09, 2005	31.59	32.85	31.28	32.61	1,696,139	+1.12(+3.56%)
May 06, 2005	31.55	31.73	31.08	31.49	1,032,234	+0.10(+0.31%)
May 05, 2005	31.52	32.06	31.24	31.39	1,473,983	-0.13(-0.43%)
May 04, 2005	31.15	31.77	31.00	31.52	2,167,191	+0.65(+2.09%)
May 03, 2005	31.15	31.19	30.19	30.88	2,451,292	-0.32(-1.04%)

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.