Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.94	23.57	22.66	23.40	39,667	+0.45(+1.95%)
May 27, 2005	22.32	23.68	21.82	22.95	45,622	+0.53(+2.35%)
May 26, 2005	22.73	22.79	22.34	22.42	12,987	-0.06(-0.26%)
May 25, 2005	21.74	22.86	21.74	22.48	28,456	+0.40(+1.81%)
May 24, 2005	22.01	22.35	22.01	22.08	6,360	+0.20(+0.89%)
May 23, 2005	22.32	22.32	21.81	21.88	21,712	-0.49(-2.18%)
May 20, 2005	22.47	22.47	22.37	22.37	6,128	+0.13(+0.57%)
May 19, 2005	22.53	22.59	22.25	22.25	17,550	+0.01(+0.04%)
May 18, 2005	21.93	22.47	21.93	22.24	17,746	+0.43(+1.97%)
May 17, 2005	20.46	21.90	20.42	21.81	77,499	+1.45(+7.14%)
May 16, 2005	20.34	20.48	20.26	20.35	15,974	+0.08(+0.38%)
May 13, 2005	20.42	20.52	20.28	20.28	4,630	-0.15(-0.72%)
May 12, 2005	20.46	20.52	20.42	20.42	9,460	-0.05(-0.24%)
May 11, 2005	20.47	20.53	20.28	20.47	16,841	-0.20(-0.99%)
May 10, 2005	21.30	21.30	20.47	20.68	44,117	-0.72(-3.37%)
May 09, 2005	21.28	21.41	21.27	21.40	5,414	+0.10(+0.46%)
May 06, 2005	21.45	21.45	21.30	21.30	5,508	-0.14(-0.64%)
May 05, 2005	21.40	21.45	21.34	21.44	15,889	+0.14(+0.64%)
May 04, 2005	21.45	21.45	21.27	21.30	3,652	-0.06(-0.27%)
May 03, 2005	21.40	21.43	21.26	21.36	4,929	-0.04(-0.18%)

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.