Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	36.18	36.63	36.15	36.52	8,039,525	+0.41(+1.13%)
May 27, 2005	35.86	36.18	35.80	36.11	3,152,870	+0.25(+0.70%)
May 26, 2005	35.74	35.91	35.61	35.86	3,479,807	+0.17(+0.48%)
May 25, 2005	35.74	35.91	35.55	35.69	3,203,009	-0.18(-0.51%)
May 24, 2005	35.84	35.95	35.67	35.87	3,638,778	-0.10(-0.28%)
May 23, 2005	35.91	36.19	35.87	35.97	2,826,965	-0.01(-0.02%)
May 20, 2005	36.04	36.05	35.57	35.98	5,186,752	-0.12(-0.34%)
May 19, 2005	36.40	36.41	35.81	36.10	3,700,125	-0.20(-0.56%)
May 18, 2005	35.94	36.34	35.77	36.31	6,529,303	+0.61(+1.71%)
May 17, 2005	35.36	35.76	35.11	35.70	4,086,491	+0.12(+0.34%)
May 16, 2005	35.06	35.63	34.98	35.57	3,728,586	+0.48(+1.37%)
May 13, 2005	35.28	35.34	34.92	35.09	6,527,533	-0.26(-0.75%)
May 12, 2005	35.59	35.91	35.29	35.36	5,709,232	-0.16(-0.46%)
May 11, 2005	35.59	35.73	35.20	35.52	7,010,049	-0.07(-0.19%)
May 10, 2005	35.80	35.81	35.50	35.59	7,019,192	-0.21(-0.59%)
May 09, 2005	35.91	36.07	35.63	35.80	8,142,015	-0.14(-0.40%)
May 06, 2005	36.21	36.28	35.89	35.94	6,234,219	-0.12(-0.34%)
May 05, 2005	36.18	36.25	35.80	36.06	6,451,734	-0.23(-0.64%)
May 04, 2005	35.87	36.35	35.76	36.29	6,509,099	+0.35(+0.98%)
May 03, 2005	35.94	36.20	35.70	35.94	8,185,223	-0.03(-0.09%)

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.