Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.69	25.71	25.49	25.49	7,283,804	-0.50(-1.92%)
May 27, 2005	25.77	26.11	25.67	25.99	4,518,400	+0.06(+0.24%)
May 26, 2005	25.97	25.97	25.84	25.93	5,228,053	+0.22(+0.87%)
May 25, 2005	25.65	25.81	25.56	25.70	5,887,405	+0.28(+1.08%)
May 24, 2005	25.42	25.44	25.30	25.43	6,412,383	+0.12(+0.47%)
May 23, 2005	25.22	25.35	25.20	25.31	5,881,028	+0.11(+0.45%)
May 20, 2005	25.30	25.34	25.15	25.20	5,065,577	-0.20(-0.80%)
May 19, 2005	25.24	25.55	25.22	25.40	7,092,988	+0.10(+0.38%)
May 18, 2005	25.36	25.48	25.20	25.30	9,659,548	+0.27(+1.07%)
May 17, 2005	24.85	25.09	24.82	25.03	6,523,141	+0.28(+1.15%)
May 16, 2005	24.70	24.79	24.54	24.75	8,081,543	-0.05(-0.21%)
May 13, 2005	25.00	25.03	24.66	24.80	8,906,678	-0.27(-1.06%)
May 12, 2005	25.53	25.55	25.03	25.07	8,599,201	-0.58(-2.26%)
May 11, 2005	25.68	25.72	25.47	25.65	5,700,368	-0.38(-1.45%)
May 10, 2005	26.04	26.21	25.97	26.02	6,319,573	-0.19(-0.71%)
May 09, 2005	26.11	26.23	25.98	26.21	6,150,956	+0.03(+0.13%)
May 06, 2005	26.30	26.41	26.18	26.18	6,195,590	-0.12(-0.45%)
May 05, 2005	26.31	26.47	26.21	26.30	5,433,038	+0.15(+0.57%)
May 04, 2005	26.03	26.16	25.90	26.15	10,059,362	+0.41(+1.61%)
May 03, 2005	26.05	26.07	25.70	25.73	7,352,762	-0.19(-0.75%)

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.