Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.77	24.89	24.64	24.71	10,989,724	-0.03(-0.14%)
May 27, 2005	24.85	24.92	24.69	24.75	8,684,305	-0.10(-0.39%)
May 26, 2005	24.92	24.95	24.69	24.85	8,505,663	+0.02(+0.08%)
May 25, 2005	24.74	24.89	24.68	24.83	7,326,193	+0.01(+0.06%)
May 24, 2005	24.87	24.89	24.65	24.81	9,099,448	-0.01(-0.06%)
May 23, 2005	24.82	24.89	24.69	24.83	11,486,450	-0.10(-0.42%)
May 20, 2005	25.02	25.07	24.83	24.93	10,812,674	-0.09(-0.36%)
May 19, 2005	24.77	25.10	24.76	25.02	14,896,700	+0.10(+0.39%)
May 18, 2005	24.61	24.96	24.51	24.92	21,438,604	+0.58(+2.39%)
May 17, 2005	23.86	24.38	23.85	24.34	16,877,816	+0.32(+1.35%)
May 16, 2005	23.91	24.14	23.87	24.02	15,111,648	+0.19(+0.81%)
May 13, 2005	24.08	24.08	23.58	23.82	20,125,046	-0.26(-1.06%)
May 12, 2005	24.44	24.47	23.94	24.08	16,313,683	-0.32(-1.33%)
May 11, 2005	24.29	24.50	24.10	24.40	13,151,362	+0.11(+0.46%)
May 10, 2005	24.61	24.63	24.20	24.29	19,770,510	-0.57(-2.28%)
May 09, 2005	24.58	24.89	24.57	24.86	9,920,188	+0.24(+0.98%)
May 06, 2005	24.89	24.92	24.54	24.62	10,579,354	-0.20(-0.81%)
May 05, 2005	24.99	25.02	24.56	24.82	11,986,647	-0.14(-0.55%)
May 04, 2005	24.55	25.01	24.51	24.96	18,630,820	+0.41(+1.69%)
May 03, 2005	24.60	24.76	24.38	24.54	18,440,894	-0.05(-0.20%)

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.