Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.03	24.42	23.72	24.41	8,320,433	+0.38(+1.59%)
May 27, 2005	23.94	24.10	23.85	24.03	2,694,353	+0.06(+0.23%)
May 26, 2005	23.89	24.01	23.80	23.97	3,760,757	+0.19(+0.81%)
May 25, 2005	24.21	24.26	23.63	23.78	4,417,960	-0.31(-1.29%)
May 24, 2005	23.86	24.17	23.65	24.09	5,192,963	+0.17(+0.73%)
May 23, 2005	23.65	24.16	23.62	23.91	9,160,979	+0.32(+1.33%)
May 20, 2005	23.13	23.62	22.92	23.60	5,430,336	+0.47(+2.01%)
May 19, 2005	23.08	23.13	22.76	23.13	5,061,877	+0.06(+0.25%)
May 18, 2005	22.94	23.08	22.63	23.08	7,252,257	+0.37(+1.64%)
May 17, 2005	22.33	23.03	22.27	22.70	8,234,518	+0.35(+1.56%)
May 16, 2005	21.96	22.36	21.82	22.36	7,362,972	+0.78(+3.59%)
May 13, 2005	21.60	21.81	21.31	21.58	4,868,791	+0.19(+0.87%)
May 12, 2005	21.99	22.02	21.40	21.40	4,901,562	-0.65(-2.94%)
May 11, 2005	21.80	22.13	21.65	22.04	4,570,304	-0.12(-0.52%)
May 10, 2005	22.43	22.43	22.10	22.16	2,909,583	-0.34(-1.52%)
May 09, 2005	22.49	22.52	22.21	22.50	2,981,326	+0.10(+0.46%)
May 06, 2005	22.47	22.58	22.31	22.40	3,486,185	+0.05(+0.23%)
May 05, 2005	22.39	22.80	22.08	22.35	5,766,908	+0.01(+0.04%)
May 04, 2005	21.73	22.60	21.69	22.34	8,708,378	+0.69(+3.17%)
May 03, 2005	21.78	22.13	21.56	21.65	5,936,966	-0.13(-0.62%)

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.