Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.17	22.30	21.74	21.94	388,112	-0.24(-1.08%)
May 27, 2005	21.46	22.25	21.46	22.18	282,501	+0.56(+2.59%)
May 26, 2005	21.43	21.65	21.37	21.62	301,703	+0.17(+0.79%)
May 25, 2005	22.00	22.10	21.42	21.45	304,646	-0.66(-2.99%)
May 24, 2005	22.11	22.28	21.83	22.11	322,200	-0.12(-0.54%)
May 23, 2005	22.32	22.52	22.00	22.23	360,884	-0.10(-0.45%)
May 20, 2005	22.89	22.90	22.21	22.33	483,113	-0.53(-2.32%)
May 19, 2005	22.12	22.89	21.94	22.86	403,644	+0.75(+3.39%)
May 18, 2005	21.78	22.25	21.68	22.11	993,900	+0.21(+0.96%)
May 17, 2005	21.84	22.03	21.19	21.90	438,563	-0.08(-0.36%)
May 16, 2005	21.50	22.02	21.45	21.98	379,860	+0.35(+1.62%)
May 13, 2005	21.68	22.00	21.28	21.63	284,785	-0.17(-0.78%)
May 12, 2005	21.72	22.00	21.67	21.80	266,525	+0.05(+0.23%)
May 11, 2005	21.79	22.00	21.30	21.75	281,557	-0.15(-0.68%)
May 10, 2005	21.60	22.00	21.51	21.90	205,369	+0.19(+0.88%)
May 09, 2005	21.33	21.78	21.33	21.71	239,664	+0.30(+1.40%)
May 06, 2005	21.62	21.75	21.30	21.41	347,450	-0.10(-0.46%)
May 05, 2005	21.69	21.69	21.13	21.51	481,536	-0.18(-0.83%)
May 04, 2005	21.35	21.72	21.12	21.69	299,676	+0.38(+1.78%)
May 03, 2005	21.39	21.62	20.98	21.31	542,252	-0.07(-0.33%)

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.