Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.28	22.72	22.02	22.70	1,007,396	+0.38(+1.68%)
May 27, 2005	22.27	22.46	22.04	22.32	220,093	+0.06(+0.27%)
May 26, 2005	22.36	22.42	22.04	22.27	414,215	+0.17(+0.76%)
May 25, 2005	22.31	22.35	22.01	22.10	333,373	-0.57(-2.53%)
May 24, 2005	22.92	23.00	22.62	22.67	319,529	-0.43(-1.84%)
May 23, 2005	23.13	23.14	22.80	23.10	354,190	-0.03(-0.13%)
May 20, 2005	23.19	23.19	22.80	23.13	163,907	-0.05(-0.21%)
May 19, 2005	23.15	23.26	22.85	23.18	168,960	+0.02(+0.09%)
May 18, 2005	22.66	23.16	22.59	23.16	631,782	+0.53(+2.36%)
May 17, 2005	22.71	22.84	22.46	22.62	509,912	-0.29(-1.25%)
May 16, 2005	23.03	23.45	22.70	22.91	400,068	-0.25(-1.07%)
May 13, 2005	22.76	23.16	22.60	23.16	425,331	+0.36(+1.56%)
May 12, 2005	23.30	23.33	22.57	22.80	401,988	-0.57(-2.46%)
May 11, 2005	23.21	23.43	22.96	23.37	203,621	+0.17(+0.72%)
May 10, 2005	24.00	24.00	22.98	23.21	344,489	-0.79(-3.30%)
May 09, 2005	23.72	24.00	23.42	24.00	204,733	+0.19(+0.79%)
May 06, 2005	24.00	24.00	23.45	23.81	197,053	-0.04(-0.17%)
May 05, 2005	23.63	23.90	23.36	23.85	204,328	+0.14(+0.58%)
May 04, 2005	23.88	23.88	23.53	23.71	213,221	+0.09(+0.38%)
May 03, 2005	23.56	23.90	23.29	23.62	361,870	+0.02(+0.08%)

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.