Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.10	26.46	25.90	25.97	4,090,229	-0.12(-0.46%)
May 27, 2005	26.50	26.54	25.82	26.09	2,940,003	-0.22(-0.84%)
May 26, 2005	26.45	26.76	26.23	26.31	3,290,942	-0.03(-0.11%)
May 25, 2005	26.79	26.84	26.16	26.34	3,263,393	-0.41(-1.53%)
May 24, 2005	26.20	26.98	26.18	26.75	3,803,200	+0.50(+1.90%)
May 23, 2005	25.95	26.59	25.77	26.25	5,617,723	+0.46(+1.78%)
May 20, 2005	25.63	25.82	25.56	25.79	2,452,564	-0.03(-0.12%)
May 19, 2005	25.58	25.83	25.41	25.82	2,627,369	+0.26(+1.02%)
May 18, 2005	25.39	25.75	25.35	25.56	5,233,500	+0.16(+0.63%)
May 17, 2005	25.34	25.41	24.93	25.40	2,108,963	+0.06(+0.24%)
May 16, 2005	25.22	25.50	25.04	25.34	1,875,280	+0.02(+0.08%)
May 13, 2005	24.68	25.75	24.37	25.32	5,072,786	+0.73(+2.97%)
May 12, 2005	25.11	25.20	24.30	24.59	3,801,714	-0.53(-2.11%)
May 11, 2005	25.28	25.32	24.54	25.12	2,781,731	+0.03(+0.12%)
May 10, 2005	24.78	25.25	24.53	25.09	3,110,757	+0.11(+0.44%)
May 09, 2005	25.18	25.25	24.72	24.98	3,662,386	-0.13(-0.52%)
May 06, 2005	24.28	25.22	24.00	25.11	5,368,103	+1.07(+4.45%)
May 05, 2005	24.29	24.36	23.79	24.04	2,823,264	-0.26(-1.07%)
May 04, 2005	24.02	24.41	23.85	24.30	2,448,533	+0.53(+2.23%)
May 03, 2005	24.00	24.13	23.64	23.77	2,684,843	-0.33(-1.37%)

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.