Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.83	26.52	25.71	26.44	7,038,447	+0.78(+3.03%)
May 27, 2005	25.70	25.79	25.33	25.66	1,212,708	-0.12(-0.47%)
May 26, 2005	25.29	25.86	25.29	25.78	1,650,949	+0.61(+2.43%)
May 25, 2005	25.52	25.52	24.94	25.17	1,622,718	-0.32(-1.25%)
May 24, 2005	24.79	25.52	24.73	25.49	2,652,592	+0.72(+2.93%)
May 23, 2005	24.93	25.01	24.51	24.77	1,942,402	-0.20(-0.79%)
May 20, 2005	24.49	24.96	24.39	24.96	1,399,166	+0.43(+1.76%)
May 19, 2005	24.48	24.90	24.25	24.53	2,039,537	+0.04(+0.18%)
May 18, 2005	23.90	24.73	23.69	24.49	3,012,902	+0.35(+1.47%)
May 17, 2005	23.61	24.14	23.49	24.14	2,068,516	+0.44(+1.86%)
May 16, 2005	23.51	23.76	23.42	23.70	2,084,743	+0.19(+0.81%)
May 13, 2005	22.91	23.73	22.91	23.51	3,502,558	+0.66(+2.91%)
May 12, 2005	22.94	23.18	22.63	22.84	2,170,124	-0.09(-0.41%)
May 11, 2005	22.81	23.00	22.36	22.94	2,066,330	+0.09(+0.42%)
May 10, 2005	22.79	23.26	22.68	22.84	2,069,067	-0.10(-0.45%)
May 09, 2005	22.85	22.98	22.63	22.94	1,450,822	+0.01(+0.04%)
May 06, 2005	23.12	23.12	22.58	22.94	1,490,242	-0.01(-0.04%)
May 05, 2005	22.90	23.29	22.76	22.94	2,300,265	-0.07(-0.30%)
May 04, 2005	22.63	23.08	22.51	23.01	1,503,941	+0.47(+2.10%)
May 03, 2005	22.34	22.71	22.25	22.54	2,780,062	+0.13(+0.58%)

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.