Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.57	22.75	22.17	22.70	1,520,000	-0.00(-0.02%)
May 27, 2005	22.77	23.00	22.59	22.70	1,408,400	-0.07(-0.29%)
May 26, 2005	22.48	22.77	22.29	22.77	1,290,000	+0.37(+1.65%)
May 25, 2005	22.46	22.68	22.07	22.40	2,574,800	-0.04(-0.16%)
May 24, 2005	21.98	22.45	21.98	22.43	1,338,000	+0.18(+0.83%)
May 23, 2005	21.88	22.29	21.88	22.25	1,574,400	+0.28(+1.27%)
May 20, 2005	22.38	22.46	21.88	21.97	3,201,600	-0.36(-1.61%)
May 19, 2005	21.62	22.33	21.45	22.33	2,640,000	+0.69(+3.21%)
May 18, 2005	21.74	22.12	21.32	21.64	2,426,800	+0.08(+0.35%)
May 17, 2005	21.14	21.75	21.14	21.56	3,040,000	+0.29(+1.34%)
May 16, 2005	21.30	21.42	20.57	21.27	3,558,400	-0.26(-1.21%)
May 13, 2005	22.11	22.52	21.29	21.54	2,768,000	-0.72(-3.24%)
May 12, 2005	23.27	23.32	22.02	22.25	3,310,400	-1.07(-4.59%)
May 11, 2005	23.30	23.50	23.00	23.32	1,308,400	+0.13(+0.58%)
May 10, 2005	23.67	23.68	23.14	23.19	1,334,000	-0.50(-2.13%)
May 09, 2005	23.48	23.70	23.18	23.70	1,589,200	+0.39(+1.70%)
May 06, 2005	23.33	23.50	23.25	23.30	1,676,400	+0.18(+0.76%)
May 05, 2005	22.62	23.31	22.52	23.12	1,922,800	+0.47(+2.07%)
May 04, 2005	22.34	22.72	21.90	22.66	1,770,000	+0.46(+2.05%)
May 03, 2005	23.05	23.05	22.09	22.20	1,973,600	-0.85(-3.69%)

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.