Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.95	20.03	19.79	20.03	2,490,019	+0.07(+0.34%)
May 27, 2005	20.02	20.08	19.91	19.96	1,333,215	-0.01(-0.07%)
May 26, 2005	20.06	20.17	19.92	19.97	1,730,949	-0.00(-0.02%)
May 25, 2005	20.32	20.32	19.86	19.97	3,050,956	-0.36(-1.78%)
May 24, 2005	20.37	20.46	20.20	20.34	1,884,759	-0.24(-1.18%)
May 23, 2005	20.13	20.71	20.13	20.58	2,438,651	+0.56(+2.81%)
May 20, 2005	20.25	20.34	19.90	20.02	2,295,996	-0.17(-0.83%)
May 19, 2005	20.40	20.46	20.11	20.18	2,067,629	-0.16(-0.80%)
May 18, 2005	20.00	20.56	20.00	20.35	3,033,638	+0.48(+2.40%)
May 17, 2005	19.57	19.87	19.57	19.87	2,899,788	+0.30(+1.55%)
May 16, 2005	19.21	19.63	19.00	19.57	3,414,934	+0.30(+1.56%)
May 13, 2005	19.45	19.72	19.13	19.27	5,160,267	-0.11(-0.58%)
May 12, 2005	20.10	20.19	19.18	19.38	5,090,407	-0.80(-3.97%)
May 11, 2005	20.07	20.21	19.87	20.18	2,621,228	+0.14(+0.71%)
May 10, 2005	19.93	20.16	19.91	20.04	3,614,241	-0.14(-0.71%)
May 09, 2005	20.12	20.30	19.97	20.18	4,061,582	+0.11(+0.54%)
May 06, 2005	20.17	20.34	20.05	20.07	2,721,028	-0.10(-0.47%)
May 05, 2005	20.19	20.35	19.93	20.16	4,991,780	-0.01(-0.07%)
May 04, 2005	19.78	20.18	19.69	20.18	4,082,423	+0.41(+2.05%)
May 03, 2005	19.51	19.83	19.44	19.77	5,068,979	+0.26(+1.34%)

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.