Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	37.62	37.69	37.43	37.43	11,279,991	-0.27(-0.71%)
May 27, 2005	37.61	37.73	37.48	37.69	6,807,968	-0.05(-0.13%)
May 26, 2005	37.76	37.82	37.57	37.74	8,583,535	+0.14(+0.37%)
May 25, 2005	37.46	37.65	37.41	37.61	9,249,605	-0.06(-0.15%)
May 24, 2005	37.57	37.77	37.41	37.66	7,906,822	+0.05(+0.13%)
May 23, 2005	37.57	37.78	37.55	37.61	7,090,015	-0.02(-0.04%)
May 20, 2005	37.57	37.69	37.37	37.63	9,466,925	+0.10(+0.26%)
May 19, 2005	37.45	37.77	37.31	37.53	8,304,088	-0.16(-0.43%)
May 18, 2005	37.35	37.78	37.33	37.69	11,237,294	+0.41(+1.11%)
May 17, 2005	36.81	37.33	36.72	37.28	8,549,502	+0.23(+0.63%)
May 16, 2005	36.47	37.10	36.47	37.05	8,693,309	+0.58(+1.60%)
May 13, 2005	36.77	36.80	36.14	36.47	12,179,098	-0.17(-0.46%)
May 12, 2005	36.77	37.07	36.58	36.64	11,190,513	-0.26(-0.70%)
May 11, 2005	36.68	36.96	36.47	36.89	9,432,273	+0.23(+0.62%)
May 10, 2005	36.63	36.93	36.51	36.67	9,496,380	-0.28(-0.77%)
May 09, 2005	36.69	36.96	36.64	36.95	6,864,155	+0.19(+0.53%)
May 06, 2005	37.12	37.13	36.65	36.76	9,605,906	-0.29(-0.79%)
May 05, 2005	37.02	37.29	36.68	37.05	10,110,966	-0.10(-0.26%)
May 04, 2005	36.85	37.15	36.51	37.14	12,115,239	+0.49(+1.34%)
May 03, 2005	36.60	36.95	36.45	36.65	12,242,463	+0.02(+0.04%)

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.