Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.11	27.11	26.36	26.36	41,595	-0.86(-3.17%)
May 27, 2005	25.61	27.34	25.61	27.22	88,012	+1.71(+6.72%)
May 26, 2005	24.50	25.60	24.50	25.51	57,572	+2.09(+8.93%)
May 25, 2005	23.52	23.67	23.16	23.41	102,887	-0.20(-0.86%)
May 24, 2005	23.96	23.96	23.36	23.62	63,908	-0.39(-1.63%)
May 23, 2005	24.18	24.50	24.00	24.01	36,361	-0.28(-1.14%)
May 20, 2005	24.48	24.69	24.26	24.29	24,792	-0.14(-0.56%)
May 19, 2005	24.03	24.58	24.03	24.42	198,336	+0.46(+1.94%)
May 18, 2005	23.27	24.08	23.24	23.96	58,950	+0.76(+3.29%)
May 17, 2005	22.55	23.25	22.05	23.20	148,890	+0.57(+2.54%)
May 16, 2005	22.58	22.79	22.43	22.62	55,231	+0.08(+0.35%)
May 13, 2005	22.56	23.19	22.36	22.54	127,403	+0.06(+0.26%)
May 12, 2005	23.00	23.00	22.33	22.49	47,380	-0.44(-1.93%)
May 11, 2005	23.74	23.74	22.84	22.93	164,867	-1.10(-4.56%)
May 10, 2005	24.39	24.61	24.02	24.02	15,426	-0.52(-2.10%)
May 09, 2005	24.77	24.77	24.54	24.54	9,365	-0.22(-0.88%)
May 06, 2005	24.94	24.96	24.61	24.76	19,007	-0.11(-0.44%)
May 05, 2005	25.16	25.74	24.47	24.87	67,627	-0.25(-1.01%)
May 04, 2005	25.52	25.52	25.08	25.12	24,516	-0.22(-0.86%)
May 03, 2005	24.90	25.51	24.61	25.34	84,155	+0.48(+1.93%)

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.