Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	31.99	32.10	31.67	31.67	73,053	-0.28(-0.89%)
May 27, 2005	31.71	31.96	31.63	31.95	48,794	+0.24(+0.75%)
May 26, 2005	31.24	31.75	31.20	31.71	33,356	+0.47(+1.51%)
May 25, 2005	31.38	31.38	31.20	31.24	44,107	-0.17(-0.53%)
May 24, 2005	30.83	31.49	30.82	31.41	50,999	+0.53(+1.72%)
May 23, 2005	30.66	31.07	30.66	30.88	40,110	+0.22(+0.73%)
May 20, 2005	30.56	30.76	30.40	30.65	43,142	+0.02(+0.07%)
May 19, 2005	30.38	30.69	30.25	30.63	43,556	+0.17(+0.57%)
May 18, 2005	30.22	30.65	30.08	30.46	54,445	+0.36(+1.18%)
May 17, 2005	30.54	30.54	29.40	30.10	106,823	-0.51(-1.66%)
May 16, 2005	29.71	30.80	29.71	30.61	87,939	+0.86(+2.90%)
May 13, 2005	29.63	29.99	29.49	29.75	105,720	+0.14(+0.47%)
May 12, 2005	29.49	29.82	29.49	29.61	77,326	+0.12(+0.39%)
May 11, 2005	29.56	29.80	29.38	29.49	48,242	-0.07(-0.25%)
May 10, 2005	29.58	30.00	29.38	29.56	116,609	-0.20(-0.66%)
May 09, 2005	29.75	29.88	29.27	29.76	120,055	+0.08(+0.27%)
May 06, 2005	29.58	29.89	29.49	29.68	164,025	+0.17(+0.59%)
May 05, 2005	29.13	29.56	29.09	29.51	96,761	+0.38(+1.29%)
May 04, 2005	28.22	29.13	28.15	29.13	83,115	+0.87(+3.08%)
May 03, 2005	28.98	28.98	28.00	28.26	208,960	-0.78(-2.67%)

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.