Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.98	20.98	20.83	20.83	8,244,470	-0.22(-1.02%)
May 27, 2005	21.14	21.14	20.99	21.05	4,354,350	-0.15(-0.70%)
May 26, 2005	20.87	21.20	20.85	21.20	7,495,405	+0.40(+1.91%)
May 25, 2005	20.79	20.87	20.72	20.80	5,587,397	+0.01(+0.06%)
May 24, 2005	21.00	21.07	20.65	20.79	7,691,433	-0.30(-1.44%)
May 23, 2005	20.77	21.21	20.77	21.09	6,630,207	+0.26(+1.23%)
May 20, 2005	20.81	20.97	20.69	20.83	5,969,206	-0.02(-0.10%)
May 19, 2005	20.75	20.89	20.64	20.85	7,437,042	+0.26(+1.28%)
May 18, 2005	20.30	20.65	20.25	20.59	7,720,986	+0.41(+2.04%)
May 17, 2005	20.13	20.24	19.97	20.18	5,093,465	+0.06(+0.30%)
May 16, 2005	20.00	20.20	19.93	20.12	5,734,715	+0.15(+0.78%)
May 13, 2005	19.96	20.09	19.86	19.97	6,630,802	-0.09(-0.44%)
May 12, 2005	20.19	20.26	20.05	20.05	7,223,935	-0.05(-0.23%)
May 11, 2005	20.21	20.30	20.00	20.10	8,584,104	-0.17(-0.83%)
May 10, 2005	20.17	20.42	20.07	20.27	6,681,591	-0.01(-0.07%)
May 09, 2005	20.00	20.30	19.93	20.28	9,008,237	+0.50(+2.52%)
May 06, 2005	20.17	20.23	19.78	19.78	9,327,823	-0.38(-1.87%)
May 05, 2005	20.33	20.39	20.04	20.16	6,984,395	-0.13(-0.63%)
May 04, 2005	20.06	20.38	20.02	20.29	7,171,958	+0.22(+1.11%)
May 03, 2005	20.01	20.20	19.93	20.07	10,157,081	+0.15(+0.78%)

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.