Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.87	26.01	25.79	25.87	1,666,123	+0.10(+0.40%)
May 27, 2005	25.59	25.79	25.59	25.77	1,131,387	+0.18(+0.69%)
May 26, 2005	25.64	25.75	25.54	25.59	1,969,726	-0.06(-0.22%)
May 25, 2005	25.76	25.84	25.56	25.65	2,147,737	-0.19(-0.73%)
May 24, 2005	25.86	25.97	25.71	25.84	1,702,358	+0.00(+0.00%)
May 23, 2005	26.00	26.01	25.75	25.84	3,626,878	-0.15(-0.59%)
May 20, 2005	26.01	26.01	25.83	25.99	2,009,655	+0.04(+0.15%)
May 19, 2005	26.01	26.08	25.81	25.95	1,987,668	-0.07(-0.28%)
May 18, 2005	26.01	26.21	25.89	26.03	2,012,821	+0.10(+0.40%)
May 17, 2005	25.72	25.96	25.69	25.92	2,587,838	+0.03(+0.13%)
May 16, 2005	25.48	25.94	25.44	25.89	4,947,886	+0.09(+0.33%)
May 13, 2005	25.92	26.05	25.58	25.80	4,950,701	-0.03(-0.13%)
May 12, 2005	25.87	25.91	25.70	25.84	2,512,025	-0.03(-0.11%)
May 11, 2005	25.57	25.92	25.49	25.87	3,301,464	+0.35(+1.38%)
May 10, 2005	25.42	25.59	25.30	25.51	2,615,454	+0.02(+0.07%)
May 09, 2005	25.25	25.51	25.13	25.50	2,748,962	+0.32(+1.29%)
May 06, 2005	25.10	25.26	24.95	25.17	2,763,562	+0.13(+0.52%)
May 05, 2005	24.80	25.07	24.75	25.04	2,219,856	+0.16(+0.66%)
May 04, 2005	24.84	24.89	24.67	24.88	1,604,910	+0.04(+0.16%)
May 03, 2005	24.76	24.95	24.67	24.84	1,375,888	+0.05(+0.18%)

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.