Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.48	32.51	32.29	32.29	171,373	-0.23(-0.72%)
May 27, 2005	32.38	32.58	32.36	32.52	146,693	+0.05(+0.14%)
May 26, 2005	32.56	32.60	32.38	32.48	182,325	-0.01(-0.04%)
May 25, 2005	32.61	32.64	32.35	32.49	218,728	-0.21(-0.65%)
May 24, 2005	32.87	32.87	32.67	32.71	155,485	-0.14(-0.43%)
May 23, 2005	32.78	32.93	32.71	32.85	217,957	+0.10(+0.32%)
May 20, 2005	32.87	32.92	32.72	32.75	195,591	-0.15(-0.45%)
May 19, 2005	33.01	33.01	32.83	32.89	218,882	-0.08(-0.26%)
May 18, 2005	32.92	33.09	32.85	32.98	222,585	+0.06(+0.20%)
May 17, 2005	32.85	32.92	32.64	32.91	328,401	+0.06(+0.20%)
May 16, 2005	32.58	32.93	32.55	32.85	410,309	+0.24(+0.74%)
May 13, 2005	32.52	32.69	32.34	32.61	210,707	+0.12(+0.38%)
May 12, 2005	32.65	32.77	32.35	32.49	401,208	-0.17(-0.54%)
May 11, 2005	32.45	32.73	32.36	32.66	335,342	+0.32(+0.98%)
May 10, 2005	32.03	32.38	32.00	32.34	218,420	+0.21(+0.65%)
May 09, 2005	31.90	32.15	31.88	32.14	333,646	+0.24(+0.75%)
May 06, 2005	31.91	32.02	31.77	31.90	129,108	-0.06(-0.20%)
May 05, 2005	31.97	32.06	31.76	31.96	169,985	-0.04(-0.12%)
May 04, 2005	32.02	32.08	31.95	32.00	283,205	-0.02(-0.06%)
May 03, 2005	32.14	32.16	31.88	32.02	250,658	-0.12(-0.38%)

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.