Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.21	23.32	23.08	23.08	2,000,851	-0.31(-1.34%)
May 27, 2005	23.33	23.44	23.25	23.39	918,040	-0.12(-0.50%)
May 26, 2005	23.48	23.52	23.39	23.51	1,671,893	+0.26(+1.10%)
May 25, 2005	23.29	23.32	23.09	23.25	3,229,129	+0.09(+0.38%)
May 24, 2005	23.13	23.22	23.08	23.16	2,425,162	+0.17(+0.76%)
May 23, 2005	22.91	23.06	22.90	22.99	1,931,432	+0.12(+0.54%)
May 20, 2005	22.90	22.93	22.73	22.87	6,569,407	+0.25(+1.09%)
May 19, 2005	22.51	22.64	22.41	22.62	1,168,414	-0.23(-0.99%)
May 18, 2005	22.56	23.03	22.51	22.85	1,938,062	+0.13(+0.56%)
May 17, 2005	22.53	22.74	22.48	22.72	912,385	-0.03(-0.14%)
May 16, 2005	22.46	22.80	22.46	22.75	1,265,522	+0.10(+0.43%)
May 13, 2005	22.66	22.78	22.51	22.65	1,451,548	+0.10(+0.43%)
May 12, 2005	22.76	22.94	22.44	22.55	3,888,605	-0.29(-1.26%)
May 11, 2005	22.83	22.87	22.67	22.84	1,633,479	-0.09(-0.40%)
May 10, 2005	22.95	23.08	22.93	22.93	1,211,313	-0.19(-0.84%)
May 09, 2005	22.94	23.15	22.94	23.13	2,184,342	-0.08(-0.33%)
May 06, 2005	23.30	23.32	23.16	23.21	1,494,252	-0.15(-0.66%)
May 05, 2005	23.44	23.44	23.26	23.36	2,782,784	-0.08(-0.35%)
May 04, 2005	23.10	23.52	23.08	23.44	3,228,739	+0.70(+3.09%)
May 03, 2005	22.53	22.86	22.48	22.74	3,020,484	+0.14(+0.64%)

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.