Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.15	24.24	24.08	24.15	3,617,828	-0.04(-0.16%)
May 27, 2005	24.16	24.19	24.07	24.19	2,731,174	+0.18(+0.77%)
May 26, 2005	24.15	24.19	23.99	24.00	2,098,291	-0.11(-0.44%)
May 25, 2005	24.20	24.22	24.04	24.11	1,350,974	-0.06(-0.24%)
May 24, 2005	24.21	24.27	24.13	24.17	1,359,001	+0.16(+0.67%)
May 23, 2005	23.88	24.06	23.87	24.01	1,593,013	-0.04(-0.16%)
May 20, 2005	23.96	24.10	23.93	24.05	2,959,012	-0.17(-0.72%)
May 19, 2005	24.21	24.24	24.12	24.22	2,374,701	-0.20(-0.84%)
May 18, 2005	24.26	24.56	23.95	24.42	1,933,021	+0.21(+0.88%)
May 17, 2005	24.11	24.29	24.09	24.21	3,541,882	+0.08(+0.34%)
May 16, 2005	23.73	24.16	23.71	24.13	2,681,573	+0.07(+0.30%)
May 13, 2005	24.15	24.17	23.92	24.06	1,410,660	-0.21(-0.88%)
May 12, 2005	24.24	24.35	24.17	24.27	2,952,838	-0.04(-0.16%)
May 11, 2005	24.24	24.37	24.16	24.31	2,493,045	-0.09(-0.36%)
May 10, 2005	24.32	24.53	24.29	24.40	3,205,579	-0.34(-1.37%)
May 09, 2005	24.62	24.76	24.51	24.74	2,129,781	+0.12(+0.47%)
May 06, 2005	24.65	24.72	24.59	24.62	1,588,485	-0.13(-0.53%)
May 05, 2005	24.83	24.88	24.70	24.75	3,127,781	-0.22(-0.89%)
May 04, 2005	24.85	25.12	24.78	24.97	3,109,875	+0.17(+0.69%)
May 03, 2005	24.71	24.82	24.58	24.80	3,634,293	+0.39(+1.59%)

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.