Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.43	21.53	21.27	21.39	2,134,452	-0.03(-0.12%)
May 27, 2005	21.54	21.54	21.35	21.42	823,028	-0.08(-0.36%)
May 26, 2005	21.48	21.52	21.29	21.50	2,097,543	-0.07(-0.30%)
May 25, 2005	21.59	21.61	21.40	21.56	1,677,299	-0.02(-0.09%)
May 24, 2005	21.66	21.70	21.46	21.58	1,970,275	-0.19(-0.87%)
May 23, 2005	21.76	21.84	21.69	21.77	2,070,895	+0.01(+0.06%)
May 20, 2005	21.74	21.80	21.53	21.76	2,198,009	+0.08(+0.39%)
May 19, 2005	21.79	21.80	21.49	21.67	1,121,517	-0.14(-0.63%)
May 18, 2005	21.58	21.83	21.58	21.81	1,948,222	+0.36(+1.67%)
May 17, 2005	21.25	21.50	21.16	21.45	1,895,691	+0.10(+0.46%)
May 16, 2005	21.01	21.38	20.98	21.35	1,779,297	+0.42(+2.00%)
May 13, 2005	21.13	21.13	20.82	20.93	2,378,573	-0.14(-0.68%)
May 12, 2005	21.22	21.43	20.99	21.08	2,316,088	-0.21(-0.98%)
May 11, 2005	21.32	21.41	21.17	21.29	2,347,024	+0.00(+0.00%)
May 10, 2005	21.48	21.53	21.24	21.29	2,077,327	-0.24(-1.12%)
May 09, 2005	21.53	21.61	21.44	21.53	1,986,509	+0.01(+0.03%)
May 06, 2005	21.71	21.74	21.38	21.52	1,783,432	-0.16(-0.72%)
May 05, 2005	21.89	21.99	21.54	21.68	2,195,712	-0.31(-1.43%)
May 04, 2005	21.59	22.07	21.46	21.99	2,465,103	+0.41(+1.91%)
May 03, 2005	21.77	21.85	21.46	21.58	2,466,175	-0.19(-0.87%)

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.