Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.02	24.42	23.72	24.41	8,321,287	+0.38(+1.59%)
May 27, 2005	23.93	24.10	23.84	24.02	2,694,630	+0.06(+0.23%)
May 26, 2005	23.89	24.01	23.79	23.97	3,761,144	+0.19(+0.81%)
May 25, 2005	24.20	24.25	23.63	23.77	4,418,414	-0.31(-1.29%)
May 24, 2005	23.86	24.17	23.65	24.09	5,193,497	+0.17(+0.73%)
May 23, 2005	23.65	24.16	23.62	23.91	9,161,920	+0.32(+1.33%)
May 20, 2005	23.13	23.62	22.92	23.60	5,430,893	+0.47(+2.01%)
May 19, 2005	23.07	23.13	22.76	23.13	5,062,397	+0.06(+0.25%)
May 18, 2005	22.93	23.07	22.62	23.07	7,253,002	+0.37(+1.64%)
May 17, 2005	22.33	23.03	22.27	22.70	8,235,364	+0.35(+1.56%)
May 16, 2005	21.96	22.35	21.82	22.35	7,363,728	+0.78(+3.59%)
May 13, 2005	21.60	21.80	21.31	21.58	4,869,291	+0.19(+0.87%)
May 12, 2005	21.99	22.01	21.39	21.39	4,902,066	-0.65(-2.94%)
May 11, 2005	21.80	22.13	21.64	22.04	4,570,773	-0.12(-0.52%)
May 10, 2005	22.43	22.43	22.09	22.16	2,909,881	-0.34(-1.52%)
May 09, 2005	22.49	22.52	22.21	22.50	2,981,632	+0.10(+0.46%)
May 06, 2005	22.46	22.58	22.30	22.40	3,486,543	+0.05(+0.23%)
May 05, 2005	22.39	22.80	22.07	22.34	5,767,501	+0.01(+0.04%)
May 04, 2005	21.73	22.60	21.69	22.33	8,709,272	+0.69(+3.17%)
May 03, 2005	21.78	22.13	21.56	21.65	5,937,576	-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.