Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.58	17.58	17.33	17.40	3,885,909	-0.18(-1.01%)
May 27, 2005	17.53	17.62	17.42	17.58	2,396,156	+0.05(+0.28%)
May 26, 2005	17.64	17.65	17.44	17.53	3,778,347	+0.06(+0.34%)
May 25, 2005	17.72	17.72	17.37	17.47	6,862,638	-0.38(-2.12%)
May 24, 2005	17.99	18.15	17.74	17.85	5,812,017	-0.23(-1.28%)
May 23, 2005	17.88	18.16	17.81	18.08	5,213,857	+0.31(+1.76%)
May 20, 2005	17.86	17.86	17.63	17.77	2,720,506	-0.09(-0.51%)
May 19, 2005	17.91	17.93	17.64	17.86	4,578,486	+0.05(+0.30%)
May 18, 2005	17.57	17.88	17.57	17.80	5,645,583	+0.30(+1.73%)
May 17, 2005	17.29	17.54	17.19	17.50	8,089,504	+0.23(+1.31%)
May 16, 2005	17.17	17.34	17.12	17.27	6,339,826	+0.18(+1.04%)
May 13, 2005	17.78	17.78	16.85	17.10	7,423,031	-0.64(-3.62%)
May 12, 2005	18.16	18.18	17.73	17.74	5,680,758	-0.29(-1.62%)
May 11, 2005	17.91	18.06	17.88	18.03	4,800,273	+0.16(+0.88%)
May 10, 2005	18.02	18.04	17.83	17.87	3,970,884	-0.15(-0.84%)
May 09, 2005	18.31	18.31	18.02	18.02	4,853,406	-0.23(-1.24%)
May 06, 2005	18.37	18.55	18.17	18.25	4,143,242	+0.05(+0.30%)
May 05, 2005	18.47	18.51	18.06	18.20	6,239,300	-0.28(-1.52%)
May 04, 2005	18.53	18.67	18.46	18.48	4,911,352	+0.00(+0.00%)
May 03, 2005	18.30	18.64	18.11	18.48	4,224,144	+0.22(+1.18%)

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.