Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.09	23.16	22.93	23.03	3,863,400	-0.02(-0.07%)
May 27, 2005	22.46	23.38	22.46	23.05	2,320,000	+0.50(+2.20%)
May 26, 2005	21.82	22.62	21.82	22.55	3,288,000	+0.71(+3.25%)
May 25, 2005	21.91	21.95	21.75	21.84	852,600	-0.00(-0.02%)
May 24, 2005	21.88	21.98	21.78	21.84	953,200	-0.08(-0.36%)
May 23, 2005	21.70	21.98	21.67	21.93	698,200	+0.18(+0.80%)
May 20, 2005	21.51	21.80	21.39	21.75	1,028,200	+0.20(+0.93%)
May 19, 2005	21.32	21.60	21.26	21.55	438,000	+0.18(+0.84%)
May 18, 2005	21.09	21.58	21.09	21.37	995,800	+0.25(+1.16%)
May 17, 2005	20.99	21.12	20.80	21.12	751,400	+0.16(+0.76%)
May 16, 2005	20.84	21.04	20.84	20.96	916,200	+0.14(+0.65%)
May 13, 2005	21.02	21.10	20.60	20.83	1,161,400	-0.23(-1.09%)
May 12, 2005	21.30	21.31	20.95	21.06	547,000	-0.26(-1.22%)
May 11, 2005	21.23	21.39	21.23	21.32	758,800	+0.03(+0.14%)
May 10, 2005	21.27	21.47	21.14	21.29	1,504,800	+0.04(+0.16%)
May 09, 2005	20.68	21.27	20.62	21.25	956,600	+0.50(+2.43%)
May 06, 2005	20.56	20.90	20.51	20.75	628,000	+0.00(+0.00%)
May 05, 2005	20.50	20.82	20.44	20.75	1,678,200	+0.14(+0.70%)
May 04, 2005	20.62	21.00	20.58	20.61	3,855,400	+0.49(+2.44%)
May 03, 2005	20.09	20.22	20.00	20.11	1,334,000	+0.04(+0.17%)

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.