Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.34	22.42	22.27	22.34	3,911,214	-0.04(-0.16%)
May 27, 2005	22.35	22.38	22.27	22.37	2,952,657	+0.17(+0.77%)
May 26, 2005	22.34	22.37	22.19	22.20	2,268,451	-0.10(-0.44%)
May 25, 2005	22.38	22.40	22.23	22.30	1,460,530	-0.05(-0.24%)
May 24, 2005	22.39	22.45	22.32	22.35	1,469,208	+0.15(+0.67%)
May 23, 2005	22.08	22.25	22.08	22.21	1,722,198	-0.04(-0.16%)
May 20, 2005	22.17	22.29	22.13	22.24	3,198,972	-0.16(-0.72%)
May 19, 2005	22.39	22.42	22.31	22.40	2,567,277	-0.19(-0.84%)
May 18, 2005	22.44	22.72	22.16	22.59	2,089,778	+0.20(+0.88%)
May 17, 2005	22.30	22.47	22.28	22.39	3,829,109	+0.08(+0.34%)
May 16, 2005	21.95	22.35	21.93	22.32	2,899,033	+0.07(+0.30%)
May 13, 2005	22.34	22.36	22.13	22.25	1,525,057	-0.20(-0.88%)
May 12, 2005	22.42	22.53	22.36	22.45	3,192,297	-0.04(-0.16%)
May 11, 2005	22.42	22.54	22.35	22.48	2,695,218	-0.08(-0.36%)
May 10, 2005	22.49	22.69	22.47	22.57	3,465,534	-0.31(-1.37%)
May 09, 2005	22.78	22.91	22.67	22.88	2,302,494	+0.11(+0.47%)
May 06, 2005	22.80	22.86	22.74	22.77	1,717,303	-0.12(-0.53%)
May 05, 2005	22.97	23.01	22.85	22.89	3,381,427	-0.21(-0.90%)
May 04, 2005	22.99	23.24	22.93	23.10	3,362,069	+0.16(+0.69%)
May 03, 2005	22.85	22.96	22.73	22.94	3,929,015	+0.36(+1.59%)

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.