Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	27.20	28.02	27.14	27.95	693,000	+0.87(+3.21%)
May 27, 2005	27.22	27.22	26.94	27.08	259,200	-0.21(-0.77%)
May 26, 2005	26.50	27.39	26.50	27.29	459,000	+0.78(+2.94%)
May 25, 2005	26.90	26.97	26.40	26.51	357,900	-0.53(-1.96%)
May 24, 2005	26.85	27.11	26.77	27.04	413,100	+0.19(+0.71%)
May 23, 2005	26.40	26.97	26.40	26.85	299,700	+0.30(+1.13%)
May 20, 2005	26.42	26.59	26.14	26.55	339,400	-0.08(-0.30%)
May 19, 2005	26.50	26.73	26.38	26.63	266,000	+0.08(+0.30%)
May 18, 2005	26.20	26.73	25.92	26.55	411,300	+0.41(+1.57%)
May 17, 2005	25.56	26.19	25.56	26.14	378,300	+0.28(+1.08%)
May 16, 2005	25.77	26.04	25.66	25.86	548,600	+0.00(+0.00%)
May 13, 2005	25.25	25.95	25.25	25.86	885,700	+0.61(+2.42%)
May 12, 2005	25.13	25.37	25.04	25.25	583,200	+0.07(+0.28%)
May 11, 2005	24.82	25.18	24.57	25.18	1,107,800	+0.56(+2.27%)
May 10, 2005	23.99	24.78	23.77	24.62	889,700	+0.53(+2.20%)
May 09, 2005	23.85	24.20	23.71	24.09	755,200	+0.24(+1.01%)
May 06, 2005	23.90	23.94	23.68	23.85	314,200	+0.08(+0.34%)
May 05, 2005	23.93	24.13	23.57	23.77	597,700	-0.10(-0.42%)
May 04, 2005	24.09	24.09	23.60	23.87	894,300	-0.24(-1.00%)
May 03, 2005	24.02	24.55	24.02	24.11	472,800	-0.05(-0.21%)

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.