Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.64	19.67	19.46	19.50	61,044,224	-0.20(-1.04%)
May 27, 2005	19.52	19.72	19.50	19.70	72,751,120	+0.13(+0.66%)
May 26, 2005	19.46	19.65	19.44	19.57	66,930,292	+0.14(+0.74%)
May 25, 2005	19.41	19.47	19.27	19.43	47,305,828	-0.03(-0.16%)
May 24, 2005	19.50	19.56	19.44	19.46	81,100,600	-0.08(-0.39%)
May 23, 2005	19.45	19.70	19.45	19.53	99,803,008	+0.08(+0.43%)
May 20, 2005	19.56	19.59	19.44	19.45	85,277,920	-0.14(-0.69%)
May 19, 2005	19.46	19.69	19.42	19.59	68,970,256	+0.17(+0.86%)
May 18, 2005	19.27	19.53	19.21	19.42	94,194,032	+0.18(+0.94%)
May 17, 2005	19.13	19.27	19.08	19.24	52,908,848	-0.02(-0.12%)
May 16, 2005	19.07	19.27	19.04	19.26	66,927,776	+0.14(+0.75%)
May 13, 2005	18.92	19.18	18.88	19.12	102,162,680	+0.23(+1.20%)
May 12, 2005	18.77	18.98	18.76	18.89	98,638,000	+0.07(+0.36%)
May 11, 2005	18.81	18.87	18.62	18.82	78,686,416	+0.01(+0.04%)
May 10, 2005	18.92	18.95	18.76	18.82	82,354,272	-0.16(-0.84%)
May 09, 2005	19.07	19.14	18.93	18.98	81,874,320	-0.08(-0.44%)
May 06, 2005	19.14	19.26	19.04	19.06	85,116,616	-0.01(-0.04%)
May 05, 2005	19.04	19.14	18.95	19.07	78,552,768	+0.02(+0.08%)
May 04, 2005	19.15	19.19	18.98	19.05	114,945,392	-0.11(-0.59%)
May 03, 2005	18.99	19.19	18.96	19.16	89,807,896	+0.10(+0.52%)

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.