Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.95	26.02	25.69	25.76	640,263	-0.13(-0.50%)
May 27, 2005	25.94	26.13	25.84	25.89	591,995	+0.06(+0.23%)
May 26, 2005	25.50	26.01	25.50	25.83	784,181	+0.33(+1.29%)
May 25, 2005	25.94	26.17	25.45	25.50	797,838	-0.48(-1.85%)
May 24, 2005	26.20	26.20	25.75	25.98	1,010,900	-0.10(-0.38%)
May 23, 2005	26.00	26.22	25.90	26.08	1,042,871	+0.09(+0.35%)
May 20, 2005	26.55	26.55	25.93	25.99	1,318,448	-0.51(-1.92%)
May 19, 2005	27.48	27.65	26.27	26.50	2,527,399	-0.93(-3.39%)
May 18, 2005	26.85	27.55	26.76	27.43	1,012,600	+0.59(+2.20%)
May 17, 2005	26.23	26.85	25.75	26.84	1,272,135	+1.05(+4.07%)
May 16, 2005	25.22	25.81	25.18	25.79	454,234	+0.65(+2.59%)
May 13, 2005	25.50	25.60	24.95	25.14	848,064	-0.30(-1.18%)
May 12, 2005	25.70	25.89	25.22	25.44	662,830	-0.26(-1.01%)
May 11, 2005	25.75	25.89	25.34	25.70	690,664	+0.02(+0.08%)
May 10, 2005	25.46	25.80	25.30	25.68	897,689	-0.01(-0.04%)
May 09, 2005	24.95	25.70	24.70	25.69	1,546,867	+0.73(+2.92%)
May 06, 2005	24.33	25.33	24.33	24.96	1,218,137	+0.46(+1.88%)
May 05, 2005	24.40	24.81	24.25	24.50	945,312	+0.08(+0.33%)
May 04, 2005	23.92	24.62	23.64	24.42	1,154,708	+0.17(+0.70%)
May 03, 2005	23.95	24.49	23.91	24.25	1,141,425	+0.30(+1.25%)

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.