Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.32	22.36	21.90	22.18	5,553,126	-0.08(-0.36%)
May 27, 2005	22.55	22.56	22.08	22.26	3,826,202	-0.29(-1.29%)
May 26, 2005	22.43	22.73	22.36	22.55	6,515,104	+0.27(+1.21%)
May 25, 2005	22.26	22.33	22.08	22.28	6,359,429	-0.05(-0.22%)
May 24, 2005	22.09	22.35	22.00	22.33	5,220,100	+0.23(+1.04%)
May 23, 2005	22.25	22.41	21.79	22.10	7,859,768	-0.21(-0.94%)
May 20, 2005	22.01	22.33	21.88	22.31	5,246,242	+0.22(+1.00%)
May 19, 2005	22.07	22.35	21.94	22.09	5,233,253	+0.03(+0.14%)
May 18, 2005	21.89	22.13	21.41	22.06	7,346,000	+0.23(+1.05%)
May 17, 2005	21.31	21.89	21.16	21.83	6,788,544	+0.64(+3.02%)
May 16, 2005	21.19	21.36	21.02	21.19	3,696,830	-0.01(-0.05%)
May 13, 2005	20.87	21.36	20.71	21.20	7,654,931	+0.36(+1.73%)
May 12, 2005	20.59	20.99	20.49	20.84	5,829,060	+0.31(+1.51%)
May 11, 2005	20.78	20.85	20.13	20.53	7,383,875	-0.20(-0.96%)
May 10, 2005	20.89	20.96	20.58	20.73	4,113,728	-0.27(-1.29%)
May 09, 2005	20.84	21.00	20.67	21.00	4,486,984	+0.12(+0.57%)
May 06, 2005	20.81	20.98	20.48	20.88	4,967,285	+0.24(+1.16%)
May 05, 2005	20.83	20.85	20.42	20.64	4,382,432	-0.16(-0.77%)
May 04, 2005	20.62	20.83	20.46	20.80	5,357,040	+0.23(+1.12%)
May 03, 2005	20.62	20.84	20.44	20.57	5,058,537	-0.05(-0.24%)

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.