Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	38.19	38.24	37.92	38.08	75,281,472	-0.13(-0.34%)
May 27, 2005	38.14	38.25	38.02	38.21	50,111,400	+0.02(+0.05%)
May 26, 2005	37.98	38.27	37.98	38.19	84,087,864	+0.38(+1.01%)
May 25, 2005	37.84	37.88	37.59	37.81	76,490,880	-0.16(-0.42%)
May 24, 2005	37.76	38.00	37.70	37.97	100,988,400	+0.12(+0.32%)
May 23, 2005	37.66	37.99	37.60	37.85	93,084,800	+0.19(+0.50%)
May 20, 2005	37.45	37.69	37.35	37.66	66,707,776	+0.15(+0.39%)
May 19, 2005	37.29	37.52	37.20	37.51	93,998,432	+0.31(+0.84%)
May 18, 2005	36.80	37.36	36.71	37.20	128,146,704	+0.50(+1.36%)
May 17, 2005	36.35	36.74	36.21	36.70	91,708,896	+0.22(+0.59%)
May 16, 2005	36.24	36.54	36.13	36.48	79,136,960	+0.24(+0.67%)
May 13, 2005	35.99	36.47	35.89	36.24	133,310,016	+0.39(+1.09%)
May 12, 2005	36.00	36.20	35.66	35.85	116,671,464	-0.10(-0.28%)
May 11, 2005	35.82	36.03	35.30	35.95	132,052,984	+0.18(+0.51%)
May 10, 2005	35.86	35.96	35.62	35.77	77,475,648	-0.26(-0.73%)
May 09, 2005	35.87	36.06	35.66	36.03	66,371,704	+0.17(+0.48%)
May 06, 2005	35.97	36.02	35.72	35.86	77,397,624	+0.10(+0.27%)
May 05, 2005	35.75	35.92	35.53	35.76	79,625,224	+0.03(+0.09%)
May 04, 2005	35.29	35.83	35.24	35.73	90,934,888	+0.43(+1.21%)
May 03, 2005	35.05	35.60	35.03	35.30	104,075,336	+0.18(+0.51%)

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.