Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.25	30.64	29.90	30.40	125,700	+0.17(+0.56%)
May 27, 2005	30.07	30.28	29.95	30.23	65,100	+0.12(+0.40%)
May 26, 2005	29.79	30.29	29.75	30.11	81,100	+0.30(+1.01%)
May 25, 2005	30.47	30.55	29.78	29.81	134,400	-0.86(-2.80%)
May 24, 2005	30.50	30.70	30.33	30.67	136,200	+0.07(+0.23%)
May 23, 2005	29.74	30.72	29.74	30.60	175,900	+0.85(+2.86%)
May 20, 2005	29.23	29.75	28.90	29.75	117,400	+0.52(+1.78%)
May 19, 2005	29.17	29.28	28.82	29.23	91,800	+0.31(+1.07%)
May 18, 2005	28.35	28.95	28.35	28.92	199,600	+0.58(+2.05%)
May 17, 2005	28.50	28.50	28.09	28.34	112,300	-0.23(-0.81%)
May 16, 2005	28.59	29.10	28.49	28.57	106,100	-0.19(-0.66%)
May 13, 2005	28.00	29.00	27.62	28.76	309,900	+1.61(+5.93%)
May 12, 2005	27.46	27.67	26.89	27.15	115,100	-0.31(-1.13%)
May 11, 2005	27.45	27.67	27.10	27.46	159,300	-0.04(-0.15%)
May 10, 2005	27.63	27.72	27.35	27.50	102,600	-0.18(-0.65%)
May 09, 2005	27.16	27.68	27.00	27.68	139,800	+0.57(+2.10%)
May 06, 2005	27.04	27.23	26.68	27.11	78,500	+0.16(+0.59%)
May 05, 2005	27.10	27.40	26.75	26.95	166,700	-0.15(-0.55%)
May 04, 2005	27.00	27.39	26.95	27.10	279,200	+0.10(+0.37%)
May 03, 2005	27.03	27.30	26.73	27.00	119,300	-0.03(-0.11%)

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.