Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	28.89	28.90	28.59	28.72	418,060	-0.17(-0.58%)
May 27, 2005	28.94	29.08	28.60	28.89	401,215	-0.14(-0.48%)
May 26, 2005	28.55	29.03	28.02	29.03	657,993	+0.48(+1.69%)
May 25, 2005	29.52	29.54	28.46	28.55	839,763	-1.05(-3.53%)
May 24, 2005	29.08	29.66	28.86	29.59	484,417	+0.54(+1.88%)
May 23, 2005	29.44	29.58	29.04	29.05	532,449	-0.54(-1.81%)
May 20, 2005	28.91	29.64	28.86	29.58	432,174	+0.67(+2.31%)
May 19, 2005	28.91	28.91	28.33	28.91	471,442	+0.00(+0.00%)
May 18, 2005	27.35	29.17	27.35	28.91	1,041,111	+1.90(+7.02%)
May 17, 2005	27.17	27.19	26.18	27.02	883,242	-0.16(-0.58%)
May 16, 2005	26.59	27.19	26.53	27.17	535,522	+0.58(+2.18%)
May 13, 2005	26.45	27.05	26.36	26.59	521,295	+0.14(+0.53%)
May 12, 2005	26.67	26.91	26.14	26.45	686,561	-0.18(-0.66%)
May 11, 2005	26.62	26.80	26.16	26.63	495,116	+0.00(+0.00%)
May 10, 2005	27.19	27.37	26.61	26.63	444,011	-0.56(-2.07%)
May 09, 2005	26.62	27.24	26.58	27.19	369,004	+0.56(+2.11%)
May 06, 2005	26.66	26.88	26.45	26.63	301,964	+0.34(+1.30%)
May 05, 2005	26.84	26.92	26.01	26.29	369,004	-0.59(-2.19%)
May 04, 2005	25.70	27.08	25.69	26.88	504,449	+1.30(+5.08%)
May 03, 2005	25.97	26.09	25.48	25.58	569,896	-0.40(-1.52%)

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.