Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.05	24.30	23.86	23.95	322,358	-0.24(-0.99%)
May 27, 2005	24.35	24.42	23.95	24.19	363,616	-0.21(-0.86%)
May 26, 2005	24.64	24.89	24.32	24.40	205,210	-0.23(-0.93%)
May 25, 2005	24.84	25.01	24.51	24.63	661,990	-0.39(-1.56%)
May 24, 2005	25.29	25.37	24.97	25.02	323,600	-0.08(-0.32%)
May 23, 2005	24.13	25.25	24.01	25.10	992,876	+0.61(+2.49%)
May 20, 2005	24.39	24.67	24.25	24.49	286,410	+0.15(+0.62%)
May 19, 2005	24.18	24.44	24.18	24.34	195,331	+0.12(+0.50%)
May 18, 2005	23.51	24.48	23.51	24.22	397,100	+0.54(+2.28%)
May 17, 2005	23.70	23.95	23.10	23.68	641,854	-0.24(-1.00%)
May 16, 2005	23.40	23.93	23.28	23.92	524,570	+0.43(+1.83%)
May 13, 2005	23.45	23.78	22.86	23.49	416,183	-0.04(-0.17%)
May 12, 2005	23.74	24.20	23.46	23.53	609,771	-0.23(-0.97%)
May 11, 2005	23.85	24.15	23.60	23.76	663,330	-0.18(-0.75%)
May 10, 2005	24.02	24.50	23.00	23.94	3,672,070	-2.70(-10.14%)
May 09, 2005	25.62	26.72	25.49	26.64	998,823	+0.84(+3.26%)
May 06, 2005	26.44	27.00	25.67	25.80	657,217	-0.70(-2.64%)
May 05, 2005	26.18	26.50	25.77	26.50	338,447	+0.01(+0.04%)
May 04, 2005	25.35	26.61	25.27	26.49	730,958	+1.45(+5.79%)
May 03, 2005	24.72	25.25	24.60	25.04	196,432	+0.00(+0.00%)

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.