Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.33	29.99	28.72	29.57	741,197	+0.35(+1.21%)
May 27, 2005	31.46	32.22	28.14	29.21	1,768,591	-1.91(-6.13%)
May 26, 2005	30.87	31.50	30.87	31.12	166,359	+0.30(+0.98%)
May 25, 2005	31.51	31.51	30.46	30.82	129,006	-0.61(-1.94%)
May 24, 2005	31.40	31.62	30.87	31.43	98,719	-0.22(-0.71%)
May 23, 2005	31.29	31.66	31.26	31.66	118,809	+0.35(+1.13%)
May 20, 2005	30.99	31.55	30.90	31.30	115,478	+0.34(+1.11%)
May 19, 2005	30.53	31.04	30.32	30.96	152,003	+0.61(+2.01%)
May 18, 2005	29.52	30.56	29.52	30.35	115,114	+0.92(+3.13%)
May 17, 2005	29.73	29.73	29.04	29.43	66,637	-0.19(-0.64%)
May 16, 2005	29.44	29.79	29.03	29.62	154,345	+0.46(+1.56%)
May 13, 2005	29.26	29.44	28.87	29.16	106,219	+0.25(+0.86%)
May 12, 2005	29.18	29.41	28.87	28.91	126,752	-0.33(-1.12%)
May 11, 2005	28.91	29.57	28.75	29.24	126,254	+0.40(+1.37%)
May 10, 2005	29.18	29.18	28.66	28.84	121,479	-0.58(-1.96%)
May 09, 2005	29.17	29.51	29.06	29.42	73,795	+0.38(+1.30%)
May 06, 2005	29.27	29.41	28.91	29.04	78,561	+0.06(+0.21%)
May 05, 2005	29.32	29.34	28.65	28.98	109,150	-0.32(-1.09%)
May 04, 2005	28.13	29.41	28.11	29.30	181,781	+1.08(+3.84%)
May 03, 2005	28.27	28.48	28.14	28.22	98,164	+0.08(+0.28%)

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.