Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.95	21.97	21.64	21.76	128,635	-0.09(-0.40%)
May 27, 2005	21.77	21.85	21.69	21.85	83,439	+0.08(+0.36%)
May 26, 2005	21.59	21.79	21.52	21.77	89,574	+0.11(+0.50%)
May 25, 2005	21.87	21.91	21.65	21.66	168,514	-0.20(-0.92%)
May 24, 2005	21.86	21.95	21.71	21.86	95,505	+0.09(+0.43%)
May 23, 2005	21.95	21.95	21.62	21.77	193,055	-0.13(-0.58%)
May 20, 2005	21.81	21.93	21.79	21.90	137,838	+0.11(+0.52%)
May 19, 2005	21.52	21.88	21.52	21.78	118,614	+0.13(+0.59%)
May 18, 2005	21.56	21.84	21.56	21.66	198,372	+0.14(+0.66%)
May 17, 2005	21.56	21.65	21.08	21.52	405,743	+0.00(+0.00%)
May 16, 2005	21.83	21.93	21.42	21.52	378,748	-0.34(-1.54%)
May 13, 2005	21.78	21.90	21.78	21.85	283,651	+0.07(+0.31%)
May 12, 2005	22.00	22.06	21.78	21.78	2,236,085	-0.32(-1.44%)
May 11, 2005	22.15	22.34	22.08	22.10	438,668	+0.46(+2.15%)
May 10, 2005	22.61	22.61	21.64	21.64	752,587	-1.27(-5.55%)
May 09, 2005	22.92	23.01	22.91	22.91	57,671	+0.00(+0.00%)
May 06, 2005	22.75	22.91	22.42	22.91	134,974	-0.17(-0.72%)
May 05, 2005	23.03	23.32	22.98	23.07	133,952	-0.39(-1.67%)
May 04, 2005	23.42	23.47	23.28	23.47	91,414	-0.06(-0.27%)
May 03, 2005	23.77	23.79	23.52	23.53	164,219	-0.14(-0.58%)

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.