Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.88	38.35	37.85	38.23	7,679,057	+0.43(+1.13%)
May 27, 2005	37.54	37.88	37.48	37.80	3,011,505	+0.26(+0.70%)
May 26, 2005	37.41	37.60	37.29	37.54	3,323,783	+0.18(+0.48%)
May 25, 2005	37.41	37.59	37.22	37.36	3,059,396	-0.19(-0.51%)
May 24, 2005	37.52	37.63	37.34	37.56	3,475,626	-0.11(-0.28%)
May 23, 2005	37.59	37.89	37.56	37.66	2,700,213	-0.01(-0.02%)
May 20, 2005	37.73	37.74	37.24	37.67	4,954,194	-0.13(-0.34%)
May 19, 2005	38.11	38.12	37.49	37.80	3,534,222	-0.21(-0.56%)
May 18, 2005	37.63	38.05	37.45	38.01	6,236,548	+0.64(+1.71%)
May 17, 2005	37.02	37.44	36.76	37.37	3,903,266	+0.13(+0.34%)
May 16, 2005	36.70	37.30	36.63	37.24	3,561,408	+0.50(+1.37%)
May 13, 2005	36.93	37.00	36.56	36.74	6,234,858	-0.28(-0.75%)
May 12, 2005	37.26	37.60	36.95	37.02	5,453,247	-0.17(-0.46%)
May 11, 2005	37.27	37.41	36.85	37.19	6,695,740	-0.07(-0.19%)
May 10, 2005	37.48	37.49	37.17	37.26	6,704,473	-0.22(-0.59%)
May 09, 2005	37.59	37.76	37.31	37.48	7,776,952	-0.15(-0.40%)
May 06, 2005	37.91	37.98	37.57	37.63	5,954,695	-0.13(-0.34%)
May 05, 2005	37.88	37.95	37.48	37.75	6,162,458	-0.24(-0.64%)
May 04, 2005	37.56	38.06	37.44	38.00	6,217,251	+0.37(+0.98%)
May 03, 2005	37.63	37.90	37.38	37.63	7,818,223	-0.04(-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.