Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.85	20.85	20.69	20.70	8,297,997	-0.21(-1.02%)
May 27, 2005	21.01	21.01	20.85	20.91	4,382,621	-0.15(-0.70%)
May 26, 2005	20.74	21.07	20.71	21.06	7,544,069	+0.39(+1.91%)
May 25, 2005	20.65	20.74	20.59	20.67	5,623,673	+0.01(+0.06%)
May 24, 2005	20.87	20.93	20.51	20.65	7,741,370	-0.30(-1.44%)
May 23, 2005	20.64	21.07	20.64	20.95	6,673,254	+0.25(+1.23%)
May 20, 2005	20.67	20.83	20.56	20.70	6,007,962	-0.02(-0.10%)
May 19, 2005	20.62	20.76	20.51	20.72	7,485,327	+0.26(+1.28%)
May 18, 2005	20.17	20.51	20.12	20.46	7,771,114	+0.41(+2.04%)
May 17, 2005	20.00	20.11	19.84	20.05	5,126,535	+0.06(+0.30%)
May 16, 2005	19.87	20.07	19.80	19.99	5,771,948	+0.15(+0.78%)
May 13, 2005	19.83	19.96	19.74	19.84	6,673,852	-0.09(-0.44%)
May 12, 2005	20.06	20.13	19.92	19.92	7,270,837	-0.05(-0.23%)
May 11, 2005	20.08	20.17	19.87	19.97	8,639,836	-0.17(-0.83%)
May 10, 2005	20.04	20.29	19.94	20.14	6,724,971	-0.01(-0.07%)
May 09, 2005	19.87	20.17	19.80	20.15	9,066,724	+0.50(+2.52%)
May 06, 2005	20.04	20.10	19.65	19.66	9,388,384	-0.37(-1.87%)
May 05, 2005	20.20	20.26	19.91	20.03	7,029,741	-0.13(-0.63%)
May 04, 2005	19.93	20.24	19.89	20.16	7,218,522	+0.22(+1.11%)
May 03, 2005	19.88	20.07	19.80	19.94	10,223,027	+0.15(+0.78%)

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.