Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.90	24.02	23.78	23.85	11,388,099	-0.03(-0.14%)
May 27, 2005	23.98	24.04	23.82	23.88	8,999,109	-0.09(-0.39%)
May 26, 2005	24.04	24.08	23.83	23.98	8,813,992	+0.02(+0.08%)
May 25, 2005	23.88	24.02	23.82	23.96	7,591,766	+0.01(+0.06%)
May 24, 2005	24.00	24.02	23.79	23.94	9,429,301	-0.01(-0.06%)
May 23, 2005	23.95	24.02	23.83	23.96	11,902,831	-0.10(-0.42%)
May 20, 2005	24.14	24.19	23.96	24.06	11,204,630	-0.09(-0.36%)
May 19, 2005	23.90	24.22	23.89	24.14	15,436,701	+0.09(+0.39%)
May 18, 2005	23.75	24.08	23.66	24.05	22,215,750	+0.56(+2.39%)
May 17, 2005	23.02	23.52	23.02	23.49	17,489,632	+0.31(+1.35%)
May 16, 2005	23.08	23.30	23.04	23.18	15,659,442	+0.19(+0.81%)
May 13, 2005	23.24	23.24	22.76	22.99	20,854,574	-0.25(-1.06%)
May 12, 2005	23.58	23.61	23.10	23.24	16,905,050	-0.31(-1.33%)
May 11, 2005	23.44	23.64	23.26	23.55	13,628,096	+0.11(+0.46%)
May 10, 2005	23.75	23.76	23.35	23.44	20,487,186	-0.55(-2.28%)
May 09, 2005	23.72	24.02	23.71	23.99	10,279,792	+0.23(+0.98%)
May 06, 2005	24.02	24.05	23.68	23.76	10,962,854	-0.19(-0.81%)
May 05, 2005	24.12	24.14	23.70	23.95	12,421,160	-0.13(-0.55%)
May 04, 2005	23.69	24.13	23.65	24.08	19,306,182	+0.40(+1.69%)
May 03, 2005	23.74	23.90	23.53	23.68	19,109,372	-0.05(-0.20%)

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.