Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.91	30.07	29.24	29.24	1,090,511	-0.86(-2.85%)
May 27, 2005	30.07	30.39	30.05	30.10	604,310	-0.12(-0.39%)
May 26, 2005	29.88	30.30	29.88	30.21	430,482	+0.32(+1.06%)
May 25, 2005	30.16	30.35	29.82	29.90	469,852	-0.49(-1.62%)
May 24, 2005	30.42	30.83	30.32	30.39	764,788	-0.21(-0.70%)
May 23, 2005	29.72	30.63	29.72	30.60	1,174,155	+0.94(+3.17%)
May 20, 2005	29.30	29.71	29.30	29.66	358,690	+0.00(+0.00%)
May 19, 2005	29.69	29.89	29.47	29.66	351,470	-0.02(-0.07%)
May 18, 2005	29.02	29.96	29.02	29.69	424,352	+0.71(+2.46%)
May 17, 2005	29.04	29.04	28.71	28.97	379,533	-0.07(-0.23%)
May 16, 2005	28.64	29.04	28.54	29.04	498,460	+0.30(+1.05%)
May 13, 2005	28.51	28.96	28.44	28.74	558,265	+0.08(+0.28%)
May 12, 2005	28.85	29.02	28.65	28.66	551,317	-0.01(-0.05%)
May 11, 2005	28.61	28.86	28.42	28.67	553,497	+0.19(+0.67%)
May 10, 2005	28.78	28.81	28.22	28.48	1,020,489	-0.48(-1.65%)
May 09, 2005	28.98	29.13	28.76	28.96	651,309	-0.02(-0.08%)
May 06, 2005	29.05	29.20	28.85	28.98	943,384	+0.22(+0.77%)
May 05, 2005	28.52	28.88	28.52	28.76	1,400,976	+0.20(+0.69%)
May 04, 2005	28.44	28.66	28.36	28.56	1,476,719	+0.16(+0.57%)
May 03, 2005	28.64	28.88	28.33	28.40	1,178,106	-0.36(-1.25%)

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.