Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.40	22.49	22.04	22.16	4,129,524	-0.25(-1.11%)
May 27, 2005	22.42	22.48	22.27	22.41	1,293,808	+0.09(+0.40%)
May 26, 2005	22.18	22.40	22.16	22.32	2,866,348	+0.24(+1.10%)
May 25, 2005	22.14	22.28	22.01	22.08	1,226,763	-0.07(-0.31%)
May 24, 2005	22.48	22.49	22.04	22.15	2,208,895	-0.33(-1.48%)
May 23, 2005	22.10	22.49	22.06	22.48	2,126,678	+0.37(+1.69%)
May 20, 2005	22.13	22.22	22.01	22.10	1,965,132	+0.03(+0.13%)
May 19, 2005	22.15	22.44	22.01	22.08	2,425,782	+0.06(+0.25%)
May 18, 2005	21.71	22.19	21.71	22.02	3,213,281	+0.60(+2.81%)
May 17, 2005	21.00	21.44	21.00	21.42	2,783,552	+0.44(+2.11%)
May 16, 2005	20.78	21.09	20.75	20.98	3,185,248	+0.20(+0.97%)
May 13, 2005	21.01	21.04	20.46	20.78	3,601,394	-0.17(-0.83%)
May 12, 2005	21.16	21.21	20.84	20.95	3,576,686	-0.21(-1.01%)
May 11, 2005	21.20	21.35	20.98	21.16	2,692,376	+0.06(+0.30%)
May 10, 2005	21.36	21.41	21.00	21.10	3,634,050	-0.26(-1.20%)
May 09, 2005	21.36	21.42	21.18	21.36	2,987,290	+0.09(+0.42%)
May 06, 2005	21.25	21.42	21.07	21.27	6,327,438	+0.13(+0.62%)
May 05, 2005	20.93	21.38	20.90	21.14	4,531,798	+0.21(+1.03%)
May 04, 2005	20.67	21.00	20.66	20.92	5,573,607	+0.24(+1.14%)
May 03, 2005	21.21	21.36	20.67	20.69	13,079,258	-1.46(-6.59%)

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.