Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.14	24.24	24.08	24.14	3,618,454	-0.04(-0.16%)
May 27, 2005	24.15	24.19	24.07	24.18	2,731,646	+0.18(+0.77%)
May 26, 2005	24.14	24.18	23.98	24.00	2,098,654	-0.11(-0.44%)
May 25, 2005	24.19	24.22	24.03	24.10	1,351,208	-0.06(-0.24%)
May 24, 2005	24.20	24.27	24.12	24.16	1,359,236	+0.16(+0.67%)
May 23, 2005	23.87	24.05	23.86	24.00	1,593,289	-0.04(-0.16%)
May 20, 2005	23.96	24.10	23.93	24.04	2,959,524	-0.17(-0.72%)
May 19, 2005	24.20	24.24	24.11	24.22	2,375,112	-0.20(-0.84%)
May 18, 2005	24.26	24.56	23.95	24.42	1,933,355	+0.21(+0.88%)
May 17, 2005	24.11	24.29	24.09	24.21	3,542,495	+0.08(+0.34%)
May 16, 2005	23.72	24.16	23.71	24.12	2,682,036	+0.07(+0.30%)
May 13, 2005	24.14	24.17	23.92	24.05	1,410,904	-0.21(-0.88%)
May 12, 2005	24.24	24.35	24.17	24.27	2,953,348	-0.04(-0.16%)
May 11, 2005	24.24	24.36	24.16	24.30	2,493,477	-0.09(-0.36%)
May 10, 2005	24.31	24.52	24.29	24.39	3,206,134	-0.34(-1.37%)
May 09, 2005	24.62	24.76	24.51	24.73	2,130,149	+0.12(+0.47%)
May 06, 2005	24.64	24.71	24.58	24.61	1,588,760	-0.13(-0.53%)
May 05, 2005	24.82	24.87	24.70	24.75	3,128,322	-0.22(-0.90%)
May 04, 2005	24.85	25.12	24.78	24.97	3,110,413	+0.17(+0.69%)
May 03, 2005	24.70	24.81	24.57	24.80	3,634,922	+0.39(+1.59%)

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.