Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1915	2031	2006	2014	16,076,386	-7.17(-0.35%)
May 27, 2005	1942	2024	2017	2021	13,742,270	-0.55(-0.03%)
May 26, 2005	1941	2033	2013	2021	22,647,148	+8.70(+0.43%)
May 25, 2005	1944	2034	2004	2013	38,486,628	-20.59(-1.01%)
May 24, 2005	2033	2033	2033	2033	0	+0.38(+0.02%)
May 23, 2005	1949	2038	2018	2033	9,840,819	+14.21(+0.70%)
May 20, 2005	1925	2019	2002	2019	8,472,600	+9.64(+0.48%)
May 19, 2005	1928	2011	1998	2009	7,965,283	-16.16(-0.80%)
May 17, 2005	1909	2026	1997	2025	7,957,828	+20.31(+1.01%)
May 16, 2005	1902	2008	1980	2005	6,446,573	+24.94(+1.26%)
May 13, 2005	1910	1985	1974	1980	8,469,528	-0.15(-0.01%)
May 12, 2005	1908	1986	1976	1980	8,474,524	+4.39(+0.22%)
May 11, 2005	1880	1977	1958	1976	10,791,580	+13.57(+0.69%)
May 10, 2005	1869	1967	1929	1962	11,232,697	+31.11(+1.61%)
May 09, 2005	1849	1936	1922	1931	8,394,631	-4.82(-0.25%)
May 06, 2005	1855	1942	1929	1936	10,020,183	-5.44(-0.28%)
May 05, 2005	1862	1949	1934	1941	16,389,753	+2.32(+0.12%)
May 04, 2005	1864	1946	1934	1939	11,483,287	+1.76(+0.09%)
May 03, 2005	1853	1940	1922	1937	17,210,064	+7.12(+0.37%)

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.