Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.56	20.72	20.56	20.58	4,173	+0.03(+0.15%)
May 27, 2005	20.54	20.56	20.54	20.54	5,457	-0.01(-0.06%)
May 26, 2005	20.59	20.72	20.56	20.56	2,568	-0.16(-0.77%)
May 25, 2005	20.44	20.72	20.37	20.72	25,039	+0.36(+1.76%)
May 24, 2005	20.36	20.40	20.36	20.36	6,420	-0.02(-0.08%)
May 23, 2005	20.48	20.50	20.28	20.37	20,544	-0.34(-1.65%)
May 20, 2005	20.72	20.72	20.72	20.72	1,284	+0.15(+0.73%)
May 19, 2005	20.75	20.75	20.57	20.57	1,605	-0.07(-0.35%)
May 18, 2005	20.56	20.79	20.56	20.64	4,815	+0.00(+0.00%)
May 17, 2005	20.45	20.64	20.31	20.64	5,136	+0.11(+0.53%)
May 16, 2005	20.37	20.56	20.09	20.53	15,087	+0.13(+0.63%)
May 13, 2005	20.79	20.79	20.40	20.40	10,914	-0.47(-2.25%)
May 12, 2005	20.58	20.87	20.56	20.87	9,951	+0.22(+1.06%)
May 11, 2005	20.89	20.89	20.65	20.65	7,062	-0.22(-1.04%)
May 10, 2005	20.90	21.03	20.87	20.87	5,457	-0.02(-0.09%)
May 09, 2005	20.98	20.98	20.89	20.89	3,210	-0.16(-0.76%)
May 06, 2005	20.78	21.05	20.78	21.05	10,272	+0.24(+1.16%)
May 05, 2005	20.70	20.81	20.68	20.81	4,173	+0.12(+0.60%)
May 04, 2005	20.75	20.76	20.68	20.68	2,247	-0.14(-0.67%)
May 03, 2005	21.00	21.07	20.82	20.82	11,235	-0.25(-1.18%)

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.