Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.48	32.51	32.29	32.29	171,382	-0.23(-0.72%)
May 27, 2005	32.38	32.57	32.35	32.52	146,700	+0.05(+0.14%)
May 26, 2005	32.56	32.59	32.38	32.48	182,334	-0.01(-0.04%)
May 25, 2005	32.61	32.64	32.35	32.49	218,740	-0.21(-0.65%)
May 24, 2005	32.87	32.87	32.67	32.70	155,493	-0.14(-0.43%)
May 23, 2005	32.78	32.92	32.71	32.85	217,968	+0.10(+0.32%)
May 20, 2005	32.87	32.92	32.72	32.74	195,601	-0.15(-0.45%)
May 19, 2005	33.01	33.01	32.83	32.89	218,894	-0.08(-0.26%)
May 18, 2005	32.92	33.09	32.85	32.98	222,596	+0.06(+0.20%)
May 17, 2005	32.85	32.92	32.64	32.91	328,418	+0.06(+0.20%)
May 16, 2005	32.57	32.93	32.55	32.85	410,330	+0.24(+0.74%)
May 13, 2005	32.52	32.69	32.34	32.61	210,718	+0.12(+0.38%)
May 12, 2005	32.65	32.77	32.35	32.48	401,229	-0.17(-0.54%)
May 11, 2005	32.45	32.72	32.35	32.66	335,360	+0.32(+0.98%)
May 10, 2005	32.02	32.37	32.00	32.34	218,431	+0.21(+0.65%)
May 09, 2005	31.89	32.15	31.88	32.13	333,663	+0.24(+0.75%)
May 06, 2005	31.91	32.02	31.76	31.89	129,115	-0.06(-0.20%)
May 05, 2005	31.97	32.06	31.76	31.96	169,994	-0.04(-0.12%)
May 04, 2005	32.02	32.08	31.95	32.00	283,220	-0.02(-0.06%)
May 03, 2005	32.14	32.15	31.88	32.02	250,671	-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.