Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.64	23.77	23.57	23.65	1,822,963	+0.09(+0.40%)
May 27, 2005	23.39	23.57	23.39	23.55	1,237,890	+0.16(+0.69%)
May 26, 2005	23.43	23.54	23.34	23.39	2,155,146	-0.05(-0.22%)
May 25, 2005	23.54	23.62	23.36	23.44	2,349,913	-0.17(-0.73%)
May 24, 2005	23.64	23.73	23.50	23.62	1,862,609	+0.00(+0.00%)
May 23, 2005	23.77	23.77	23.54	23.62	3,968,294	-0.14(-0.59%)
May 20, 2005	23.78	23.78	23.61	23.76	2,198,834	+0.04(+0.15%)
May 19, 2005	23.78	23.83	23.59	23.72	2,174,776	-0.07(-0.28%)
May 18, 2005	23.77	23.95	23.66	23.79	2,202,298	+0.09(+0.39%)
May 17, 2005	23.51	23.73	23.48	23.69	2,831,444	+0.03(+0.13%)
May 16, 2005	23.29	23.71	23.25	23.66	5,413,654	+0.08(+0.33%)
May 13, 2005	23.69	23.81	23.38	23.58	5,416,734	-0.03(-0.13%)
May 12, 2005	23.64	23.68	23.49	23.62	2,748,494	-0.03(-0.11%)
May 11, 2005	23.37	23.69	23.29	23.64	3,612,246	+0.32(+1.38%)
May 10, 2005	23.24	23.39	23.13	23.32	2,861,660	+0.02(+0.07%)
May 09, 2005	23.08	23.31	22.97	23.30	3,007,735	+0.30(+1.29%)
May 06, 2005	22.94	23.09	22.80	23.01	3,023,709	+0.12(+0.52%)
May 05, 2005	22.66	22.91	22.62	22.89	2,428,821	+0.15(+0.66%)
May 04, 2005	22.70	22.75	22.55	22.74	1,755,988	+0.04(+0.16%)
May 03, 2005	22.63	22.80	22.55	22.70	1,505,407	+0.04(+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.