Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.78	32.81	32.59	32.59	169,792	-0.24(-0.72%)
May 27, 2005	32.68	32.88	32.66	32.83	145,340	+0.05(+0.14%)
May 26, 2005	32.86	32.90	32.68	32.78	180,643	-0.01(-0.04%)
May 25, 2005	32.91	32.95	32.65	32.79	216,711	-0.22(-0.65%)
May 24, 2005	33.17	33.17	32.98	33.01	154,051	-0.14(-0.43%)
May 23, 2005	33.08	33.23	33.02	33.15	215,947	+0.10(+0.32%)
May 20, 2005	33.17	33.23	33.02	33.05	193,787	-0.15(-0.45%)
May 19, 2005	33.32	33.32	33.14	33.20	216,864	-0.09(-0.26%)
May 18, 2005	33.23	33.40	33.15	33.29	220,532	+0.07(+0.20%)
May 17, 2005	33.15	33.23	32.95	33.22	325,372	+0.07(+0.20%)
May 16, 2005	32.88	33.24	32.85	33.15	406,525	+0.24(+0.74%)
May 13, 2005	32.82	33.00	32.64	32.91	208,764	+0.12(+0.38%)
May 12, 2005	32.95	33.08	32.65	32.79	397,508	-0.18(-0.54%)
May 11, 2005	32.75	33.03	32.66	32.97	332,250	+0.32(+0.98%)
May 10, 2005	32.32	32.68	32.30	32.64	216,405	+0.21(+0.65%)
May 09, 2005	32.19	32.45	32.18	32.44	330,569	+0.24(+0.75%)
May 06, 2005	32.21	32.32	32.06	32.19	127,917	-0.07(-0.20%)
May 05, 2005	32.26	32.36	32.06	32.26	168,417	-0.04(-0.12%)
May 04, 2005	32.32	32.38	32.25	32.30	280,593	-0.02(-0.06%)
May 03, 2005	32.44	32.45	32.18	32.32	248,347	-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.