Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.98	23.02	22.77	22.79	7,398,060	-0.37(-1.58%)
May 27, 2005	23.05	23.25	23.03	23.15	4,540,573	+0.07(+0.29%)
May 26, 2005	23.08	23.19	23.03	23.08	6,071,077	+0.12(+0.54%)
May 25, 2005	22.76	23.04	22.67	22.96	8,099,667	-0.01(-0.04%)
May 24, 2005	22.79	23.03	22.77	22.97	7,187,916	+0.09(+0.40%)
May 23, 2005	23.06	23.11	22.86	22.88	9,994,343	-0.23(-1.01%)
May 20, 2005	23.25	23.25	23.08	23.11	7,314,725	-0.09(-0.39%)
May 19, 2005	22.99	23.27	22.96	23.20	7,913,608	+0.37(+1.60%)
May 18, 2005	22.79	22.92	22.55	22.84	8,879,190	+0.18(+0.81%)
May 17, 2005	22.38	22.75	22.35	22.65	7,493,679	+0.17(+0.78%)
May 16, 2005	22.46	22.56	22.36	22.48	7,252,585	+0.06(+0.26%)
May 13, 2005	22.35	22.50	22.22	22.42	8,527,664	+0.21(+0.93%)
May 12, 2005	22.38	22.50	22.10	22.21	9,312,125	+0.07(+0.30%)
May 11, 2005	22.40	23.07	21.80	22.15	12,853,396	-0.23(-1.04%)
May 10, 2005	22.34	22.48	22.15	22.38	6,378,286	-0.09(-0.41%)
May 09, 2005	22.38	22.57	22.38	22.47	7,078,086	+0.14(+0.63%)
May 06, 2005	22.38	22.54	22.26	22.33	6,902,504	+0.15(+0.67%)
May 05, 2005	22.17	22.39	22.11	22.18	5,271,925	-0.07(-0.30%)
May 04, 2005	21.80	22.27	21.74	22.25	6,200,536	+0.45(+2.06%)
May 03, 2005	21.86	21.96	21.61	21.80	8,403,384	-0.07(-0.30%)

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.