Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.35	24.47	24.21	24.21	1,906,945	-0.33(-1.34%)
May 27, 2005	24.48	24.59	24.39	24.54	874,953	-0.12(-0.50%)
May 26, 2005	24.64	24.68	24.54	24.67	1,593,426	+0.27(+1.10%)
May 25, 2005	24.44	24.46	24.22	24.40	3,077,577	+0.09(+0.38%)
May 24, 2005	24.27	24.36	24.22	24.31	2,311,342	+0.18(+0.76%)
May 23, 2005	24.04	24.20	24.03	24.12	1,840,785	+0.13(+0.54%)
May 20, 2005	24.03	24.06	23.85	23.99	6,261,086	+0.26(+1.09%)
May 19, 2005	23.62	23.76	23.51	23.73	1,113,577	-0.24(-0.99%)
May 18, 2005	23.68	24.16	23.62	23.97	1,847,104	+0.13(+0.56%)
May 17, 2005	23.64	23.86	23.58	23.84	869,564	-0.03(-0.14%)
May 16, 2005	23.57	23.92	23.57	23.87	1,206,127	+0.10(+0.43%)
May 13, 2005	23.77	23.90	23.62	23.77	1,383,423	+0.10(+0.43%)
May 12, 2005	23.88	24.07	23.54	23.66	3,706,102	-0.30(-1.26%)
May 11, 2005	23.95	24.00	23.78	23.97	1,556,815	-0.10(-0.40%)
May 10, 2005	24.08	24.21	24.06	24.06	1,154,463	-0.20(-0.84%)
May 09, 2005	24.07	24.29	24.07	24.27	2,081,825	-0.08(-0.33%)
May 06, 2005	24.45	24.47	24.30	24.35	1,424,122	-0.16(-0.66%)
May 05, 2005	24.60	24.60	24.40	24.51	2,652,180	-0.09(-0.35%)
May 04, 2005	24.24	24.68	24.21	24.60	3,077,205	+0.74(+3.09%)
May 03, 2005	23.64	23.98	23.58	23.86	2,878,724	+0.15(+0.64%)

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.