Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.41	21.51	21.25	21.37	2,136,416	-0.03(-0.12%)
May 27, 2005	21.52	21.52	21.33	21.40	823,785	-0.08(-0.36%)
May 26, 2005	21.46	21.50	21.27	21.48	2,099,473	-0.07(-0.30%)
May 25, 2005	21.57	21.59	21.38	21.54	1,678,842	-0.02(-0.09%)
May 24, 2005	21.64	21.68	21.44	21.56	1,972,088	-0.19(-0.87%)
May 23, 2005	21.74	21.82	21.67	21.75	2,072,800	+0.01(+0.06%)
May 20, 2005	21.72	21.78	21.51	21.74	2,200,032	+0.08(+0.39%)
May 19, 2005	21.77	21.78	21.47	21.65	1,122,549	-0.14(-0.63%)
May 18, 2005	21.56	21.81	21.56	21.79	1,950,014	+0.36(+1.67%)
May 17, 2005	21.23	21.48	21.14	21.43	1,897,435	+0.10(+0.46%)
May 16, 2005	20.99	21.36	20.96	21.33	1,780,934	+0.42(+2.00%)
May 13, 2005	21.11	21.11	20.80	20.91	2,380,762	-0.14(-0.68%)
May 12, 2005	21.20	21.41	20.97	21.06	2,318,219	-0.21(-0.98%)
May 11, 2005	21.30	21.39	21.15	21.27	2,349,184	+0.00(+0.00%)
May 10, 2005	21.46	21.51	21.22	21.27	2,079,239	-0.24(-1.12%)
May 09, 2005	21.51	21.59	21.42	21.51	1,988,337	+0.01(+0.03%)
May 06, 2005	21.69	21.72	21.36	21.50	1,785,073	-0.16(-0.72%)
May 05, 2005	21.87	21.97	21.52	21.66	2,197,733	-0.31(-1.43%)
May 04, 2005	21.57	22.05	21.44	21.97	2,467,371	+0.41(+1.91%)
May 03, 2005	21.75	21.83	21.44	21.56	2,468,444	-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.