Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.41	29.47	28.98	29.04	2,403,900	-0.26(-0.89%)
May 27, 2005	29.12	29.45	29.03	29.30	2,376,900	+0.13(+0.45%)
May 26, 2005	29.33	29.65	28.93	29.17	1,667,300	-0.05(-0.17%)
May 25, 2005	29.43	29.50	28.90	29.22	1,490,800	-0.22(-0.75%)
May 24, 2005	29.47	29.57	29.34	29.44	2,228,700	-0.02(-0.07%)
May 23, 2005	29.34	29.60	29.22	29.46	2,150,300	+0.11(+0.37%)
May 20, 2005	29.55	29.55	29.13	29.35	1,884,900	-0.40(-1.34%)
May 19, 2005	29.64	29.81	29.10	29.75	2,935,900	+0.00(+0.00%)
May 18, 2005	29.00	29.75	28.77	29.75	2,127,800	+0.76(+2.62%)
May 17, 2005	27.80	29.00	27.80	28.99	1,272,600	+0.21(+0.73%)
May 16, 2005	28.20	28.92	28.11	28.78	1,712,000	+0.67(+2.38%)
May 13, 2005	28.20	28.29	27.68	28.11	1,934,800	+0.28(+1.01%)
May 12, 2005	28.89	29.01	27.76	27.83	1,971,300	-0.85(-2.96%)
May 11, 2005	27.73	28.75	27.73	28.68	2,748,000	+1.15(+4.18%)
May 10, 2005	28.65	28.74	27.20	27.53	3,694,900	-1.18(-4.11%)
May 09, 2005	28.21	28.73	28.20	28.71	1,994,600	+0.36(+1.27%)
May 06, 2005	28.57	28.70	28.21	28.35	1,718,500	+0.03(+0.11%)
May 05, 2005	28.20	28.88	28.15	28.32	2,255,100	+0.37(+1.32%)
May 04, 2005	27.40	27.98	27.31	27.95	2,326,100	+0.48(+1.75%)
May 03, 2005	27.30	27.79	27.08	27.47	3,264,500	+0.12(+0.44%)

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.