Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.54	35.03	34.53	34.90	2,147,291	+0.38(+1.10%)
May 27, 2005	34.64	34.64	34.39	34.52	1,397,265	+0.10(+0.30%)
May 26, 2005	34.66	34.87	34.23	34.42	1,494,538	-0.18(-0.53%)
May 25, 2005	34.86	34.93	34.49	34.60	1,988,780	-0.39(-1.10%)
May 24, 2005	35.30	35.30	34.75	34.99	2,840,214	-0.56(-1.59%)
May 23, 2005	35.75	35.84	35.48	35.55	1,657,185	-0.18(-0.51%)
May 20, 2005	35.35	35.78	35.02	35.73	2,489,913	+0.49(+1.38%)
May 19, 2005	35.02	35.25	34.91	35.24	1,873,982	+0.35(+1.00%)
May 18, 2005	34.76	34.91	34.64	34.89	2,799,060	+0.35(+1.00%)
May 17, 2005	34.26	34.64	34.11	34.55	2,147,291	+0.28(+0.83%)
May 16, 2005	33.96	34.26	33.90	34.26	1,628,436	+0.43(+1.26%)
May 13, 2005	34.36	34.38	33.65	33.84	2,407,211	-0.70(-2.01%)
May 12, 2005	34.84	35.04	34.51	34.53	2,774,840	-0.20(-0.58%)
May 11, 2005	34.50	34.79	34.13	34.74	1,945,263	+0.24(+0.69%)
May 10, 2005	34.55	34.55	34.13	34.50	2,015,165	-0.05(-0.15%)
May 09, 2005	33.62	34.56	33.55	34.55	2,734,671	+0.93(+2.76%)
May 06, 2005	33.98	33.98	33.42	33.62	2,860,889	-0.48(-1.40%)
May 05, 2005	33.92	34.38	33.82	34.10	2,360,937	+0.17(+0.51%)
May 04, 2005	33.56	34.38	33.35	33.92	1,935,023	+0.37(+1.09%)
May 03, 2005	33.57	33.65	33.31	33.56	2,264,649	-0.01(-0.03%)

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.