Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	35.35	35.49	34.30	34.70	166,900	-0.52(-1.48%)
May 27, 2005	34.64	35.36	34.63	35.22	79,300	+0.60(+1.73%)
May 26, 2005	34.03	34.64	34.03	34.62	77,100	+0.74(+2.18%)
May 25, 2005	34.80	34.84	33.54	33.88	85,800	-0.82(-2.36%)
May 24, 2005	34.24	34.79	34.15	34.70	84,700	+0.61(+1.79%)
May 23, 2005	32.93	34.31	32.88	34.09	169,200	+1.06(+3.21%)
May 20, 2005	34.05	34.70	32.63	33.03	232,400	-0.92(-2.71%)
May 19, 2005	33.30	33.99	33.11	33.95	100,200	+0.64(+1.92%)
May 18, 2005	32.49	33.31	32.49	33.31	210,000	+0.92(+2.84%)
May 17, 2005	32.50	32.77	32.05	32.39	136,100	+0.04(+0.12%)
May 16, 2005	31.80	32.65	31.80	32.35	141,000	+0.55(+1.73%)
May 13, 2005	32.71	33.00	31.70	31.80	208,300	-0.96(-2.93%)
May 12, 2005	33.23	33.25	32.42	32.76	220,100	-0.12(-0.36%)
May 11, 2005	33.45	33.89	32.30	32.88	262,100	-0.52(-1.56%)
May 10, 2005	33.30	34.24	33.05	33.40	742,600	+1.68(+5.30%)
May 09, 2005	31.60	31.83	31.30	31.72	209,300	+0.15(+0.48%)
May 06, 2005	30.85	31.97	30.85	31.57	243,600	+0.89(+2.90%)
May 05, 2005	30.00	30.73	29.90	30.68	97,000	+0.48(+1.59%)
May 04, 2005	29.45	30.38	29.45	30.20	190,300	+1.00(+3.42%)
May 03, 2005	29.50	29.74	28.85	29.20	68,200	-0.35(-1.18%)

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.