Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.57	36.83	35.75	35.90	822,750	-0.71(-1.94%)
May 27, 2005	33.14	36.87	33.04	36.61	3,787,677	+1.00(+2.81%)
May 26, 2005	35.94	36.03	35.29	35.61	1,258,702	-0.17(-0.48%)
May 25, 2005	36.42	36.47	35.76	35.78	603,384	-0.68(-1.87%)
May 24, 2005	37.06	37.06	36.29	36.46	902,600	-0.47(-1.27%)
May 23, 2005	37.09	37.45	36.86	36.93	482,044	-0.17(-0.46%)
May 20, 2005	37.41	37.41	36.78	37.10	555,604	-0.30(-0.80%)
May 19, 2005	37.35	37.50	37.01	37.40	295,793	+0.19(+0.51%)
May 18, 2005	36.75	37.58	36.70	37.21	879,000	+1.01(+2.79%)
May 17, 2005	36.05	36.25	35.78	36.20	414,431	+0.15(+0.42%)
May 16, 2005	35.19	36.18	35.15	36.05	618,723	+0.90(+2.56%)
May 13, 2005	35.19	35.73	35.00	35.15	631,673	+0.14(+0.40%)
May 12, 2005	35.50	36.36	35.00	35.01	600,123	-0.35(-0.99%)
May 11, 2005	35.00	35.48	34.96	35.36	444,965	+0.35(+1.00%)
May 10, 2005	34.55	35.30	34.43	35.01	446,850	+0.38(+1.10%)
May 09, 2005	35.05	35.11	34.50	34.63	986,650	-0.43(-1.23%)
May 06, 2005	34.65	35.14	34.63	35.06	742,237	+0.58(+1.68%)
May 05, 2005	34.82	35.10	34.37	34.48	664,560	-0.51(-1.46%)
May 04, 2005	35.50	35.50	34.75	34.99	585,114	-0.56(-1.58%)
May 03, 2005	35.30	35.86	34.85	35.55	684,939	+0.36(+1.02%)

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.