Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.11	21.20	20.95	21.07	2,167,140	-0.03(-0.12%)
May 27, 2005	21.22	21.22	21.03	21.09	835,632	-0.08(-0.36%)
May 26, 2005	21.15	21.20	20.97	21.17	2,129,665	-0.06(-0.30%)
May 25, 2005	21.26	21.29	21.07	21.24	1,702,986	-0.02(-0.09%)
May 24, 2005	21.33	21.37	21.14	21.25	2,000,449	-0.19(-0.87%)
May 23, 2005	21.43	21.51	21.36	21.44	2,102,609	+0.01(+0.06%)
May 20, 2005	21.41	21.47	21.20	21.43	2,231,670	+0.08(+0.39%)
May 19, 2005	21.46	21.47	21.16	21.34	1,138,693	-0.14(-0.63%)
May 18, 2005	21.25	21.51	21.25	21.48	1,978,057	+0.35(+1.67%)
May 17, 2005	20.93	21.18	20.84	21.13	1,924,722	+0.10(+0.46%)
May 16, 2005	20.70	21.06	20.66	21.03	1,806,546	+0.41(+2.00%)
May 13, 2005	20.81	20.81	20.50	20.62	2,414,999	-0.14(-0.68%)
May 12, 2005	20.90	21.11	20.67	20.76	2,351,557	-0.21(-0.98%)
May 11, 2005	21.00	21.09	20.85	20.97	2,382,967	+0.00(+0.00%)
May 10, 2005	21.16	21.21	20.92	20.97	2,109,140	-0.24(-1.12%)
May 09, 2005	21.20	21.29	21.11	21.20	2,016,931	+0.01(+0.03%)
May 06, 2005	21.38	21.41	21.06	21.20	1,810,744	-0.15(-0.72%)
May 05, 2005	21.56	21.66	21.22	21.35	2,229,338	-0.31(-1.43%)
May 04, 2005	21.26	21.74	21.14	21.66	2,502,854	+0.41(+1.91%)
May 03, 2005	21.44	21.52	21.13	21.25	2,503,943	-0.19(-0.87%)

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.