Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.14	24.32	24.00	24.19	131,363	+0.14(+0.56%)
May 27, 2005	23.98	24.07	23.92	24.06	53,952	+0.09(+0.39%)
May 26, 2005	23.92	24.06	23.87	23.96	68,027	+0.07(+0.29%)
May 25, 2005	23.80	23.92	23.59	23.89	93,191	+0.09(+0.39%)
May 24, 2005	23.59	23.80	23.45	23.80	70,799	+0.18(+0.77%)
May 23, 2005	23.52	23.68	23.47	23.62	107,692	+0.17(+0.72%)
May 20, 2005	23.68	23.71	23.45	23.45	65,681	-0.18(-0.77%)
May 19, 2005	23.36	23.70	23.31	23.63	78,050	+0.20(+0.84%)
May 18, 2005	23.59	23.89	23.40	23.43	123,473	-0.05(-0.20%)
May 17, 2005	23.24	23.54	22.98	23.48	145,225	+0.29(+1.25%)
May 16, 2005	23.89	23.89	23.10	23.19	237,137	-0.33(-1.42%)
May 13, 2005	23.63	23.68	23.45	23.52	111,531	+0.00(+0.02%)
May 12, 2005	23.91	23.91	23.45	23.52	127,525	-0.25(-1.05%)
May 11, 2005	23.68	23.83	23.56	23.77	103,854	+0.13(+0.54%)
May 10, 2005	23.90	23.98	23.63	23.64	161,858	-0.06(-0.24%)
May 09, 2005	23.67	23.91	23.61	23.69	108,119	+0.07(+0.30%)
May 06, 2005	23.84	23.87	23.57	23.62	168,682	-0.41(-1.70%)
May 05, 2005	23.28	24.05	23.25	24.03	292,369	+0.85(+3.66%)
May 04, 2005	23.08	23.31	23.07	23.18	137,761	+0.02(+0.10%)
May 03, 2005	23.28	23.30	22.86	23.16	205,362	-0.01(-0.06%)

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.