Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.46	25.47	25.02	25.07	739,456	-0.38(-1.49%)
May 27, 2005	25.12	25.48	25.12	25.45	608,825	+0.30(+1.18%)
May 26, 2005	25.07	25.37	24.88	25.15	723,562	+0.08(+0.32%)
May 25, 2005	25.39	25.39	24.97	25.07	949,062	-0.30(-1.17%)
May 24, 2005	25.10	25.42	25.05	25.37	1,574,403	+0.06(+0.25%)
May 23, 2005	24.84	25.43	24.84	25.30	1,479,161	+0.49(+1.98%)
May 20, 2005	25.01	25.01	24.52	24.81	1,347,661	+0.06(+0.26%)
May 19, 2005	24.70	25.09	24.59	24.75	1,457,307	+0.06(+0.26%)
May 18, 2005	24.36	24.91	24.09	24.68	2,264,066	+0.85(+3.58%)
May 17, 2005	23.68	24.14	23.59	23.83	1,898,249	+0.17(+0.71%)
May 16, 2005	23.70	23.80	23.50	23.66	1,502,506	+0.06(+0.27%)
May 13, 2005	24.96	24.96	23.03	23.60	4,195,221	-0.38(-1.58%)
May 12, 2005	24.19	24.40	23.52	23.97	2,979,060	-0.31(-1.26%)
May 11, 2005	24.28	24.46	24.02	24.28	1,430,733	+0.12(+0.50%)
May 10, 2005	24.48	24.55	24.10	24.16	1,608,923	-0.39(-1.57%)
May 09, 2005	24.65	24.71	24.37	24.55	971,413	-0.01(-0.03%)
May 06, 2005	24.55	24.75	24.49	24.55	1,436,197	+0.06(+0.23%)
May 05, 2005	24.53	24.73	24.32	24.50	1,352,007	+0.06(+0.26%)
May 04, 2005	24.44	24.67	24.24	24.43	1,589,800	+0.05(+0.20%)
May 03, 2005	24.22	24.55	24.19	24.39	1,478,789	+0.09(+0.36%)

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.