Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.16	23.87	23.13	23.85	373,909	+0.79(+3.44%)
May 27, 2005	22.85	23.27	22.63	23.06	189,281	+0.21(+0.93%)
May 26, 2005	22.48	23.04	22.34	22.85	705,945	+0.59(+2.65%)
May 25, 2005	22.03	22.35	21.85	22.26	433,258	+0.23(+1.04%)
May 24, 2005	20.93	22.44	20.89	22.03	631,617	+1.54(+7.53%)
May 23, 2005	20.27	20.69	20.27	20.49	272,460	+0.26(+1.31%)
May 20, 2005	20.22	20.38	19.92	20.22	139,010	+0.00(+0.00%)
May 19, 2005	20.27	20.40	20.13	20.22	206,416	-0.03(-0.13%)
May 18, 2005	19.92	20.44	19.84	20.25	295,382	+0.56(+2.82%)
May 17, 2005	20.22	20.22	19.69	19.70	196,089	-0.51(-2.53%)
May 16, 2005	20.49	20.53	20.12	20.21	190,075	-0.24(-1.16%)
May 13, 2005	21.64	21.74	20.10	20.44	206,643	-1.20(-5.54%)
May 12, 2005	22.13	22.47	21.59	21.64	169,649	-0.48(-2.15%)
May 11, 2005	22.82	22.85	21.68	22.12	260,772	-0.70(-3.05%)
May 10, 2005	23.29	23.29	22.71	22.82	106,101	-0.56(-2.41%)
May 09, 2005	22.74	23.38	22.69	23.38	73,420	+0.71(+3.11%)
May 06, 2005	22.91	22.98	22.60	22.67	127,549	-0.13(-0.58%)
May 05, 2005	23.04	23.07	22.59	22.81	155,578	-0.31(-1.33%)
May 04, 2005	23.04	23.23	22.94	23.11	114,385	+0.11(+0.46%)
May 03, 2005	22.34	23.45	22.30	23.01	151,833	+0.69(+3.08%)

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.