Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	29.02	29.05	28.71	28.74	371,700	-0.37(-1.27%)
May 27, 2005	29.01	29.16	28.47	29.11	528,100	+0.00(+0.00%)
May 26, 2005	29.04	29.29	28.84	29.11	1,343,400	+0.15(+0.52%)
May 25, 2005	30.24	30.24	28.59	28.96	1,094,400	-1.29(-4.26%)
May 24, 2005	30.70	30.70	30.19	30.25	483,100	-0.42(-1.37%)
May 23, 2005	29.97	30.76	29.97	30.67	700,400	+0.70(+2.34%)
May 20, 2005	29.97	30.04	29.80	29.97	305,500	+0.00(+0.00%)
May 19, 2005	29.40	30.04	29.40	29.97	441,100	+0.57(+1.94%)
May 18, 2005	29.30	29.45	29.07	29.40	1,700,400	+0.20(+0.68%)
May 17, 2005	29.02	29.34	28.90	29.20	715,900	-0.07(-0.24%)
May 16, 2005	29.15	29.44	29.10	29.27	1,098,600	+0.03(+0.10%)
May 13, 2005	29.37	29.68	29.00	29.24	1,474,400	-0.13(-0.44%)
May 12, 2005	29.24	29.65	29.20	29.37	801,300	+0.22(+0.75%)
May 11, 2005	29.05	29.24	28.95	29.15	899,600	+0.22(+0.76%)
May 10, 2005	29.28	29.28	28.81	28.93	1,085,300	-0.45(-1.53%)
May 09, 2005	29.40	29.53	28.98	29.38	481,600	+0.18(+0.62%)
May 06, 2005	29.15	29.33	28.65	29.20	580,400	+0.30(+1.04%)
May 05, 2005	28.63	29.12	28.40	28.90	725,500	+0.27(+0.94%)
May 04, 2005	28.58	28.83	28.49	28.63	892,700	+0.13(+0.46%)
May 03, 2005	28.30	28.68	28.30	28.50	705,300	+0.20(+0.71%)

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.