Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.93	18.93	18.02	18.40	179,176	+0.11(+0.60%)
May 27, 2005	18.17	18.35	17.72	18.29	105,099	+0.51(+2.88%)
May 26, 2005	17.78	17.94	17.41	17.78	158,388	+0.09(+0.52%)
May 25, 2005	17.82	18.69	17.41	17.69	174,812	-0.25(-1.38%)
May 24, 2005	17.85	18.24	17.58	17.93	143,307	-0.13(-0.71%)
May 23, 2005	18.74	18.74	17.87	18.06	184,256	-0.15(-0.80%)
May 20, 2005	18.01	18.31	17.85	18.21	53,154	+0.21(+1.17%)
May 19, 2005	18.04	18.32	17.58	18.00	155,522	-0.18(-1.01%)
May 18, 2005	17.53	18.30	17.29	18.18	161,767	+0.60(+3.44%)
May 17, 2005	16.99	17.71	16.69	17.58	187,702	+0.75(+4.46%)
May 16, 2005	17.35	17.35	16.40	16.83	289,809	-0.21(-1.24%)
May 13, 2005	17.66	17.67	16.53	17.04	160,455	-0.45(-2.56%)
May 12, 2005	18.58	18.95	17.06	17.49	236,107	-1.10(-5.91%)
May 11, 2005	18.01	18.84	18.01	18.58	186,674	+0.38(+2.11%)
May 10, 2005	17.71	18.84	17.39	18.20	338,132	+0.67(+3.81%)
May 09, 2005	17.41	17.78	17.24	17.53	179,080	+0.11(+0.63%)
May 06, 2005	17.30	17.81	17.07	17.42	127,530	+0.11(+0.63%)
May 05, 2005	18.04	18.13	17.08	17.31	206,529	-0.35(-1.97%)
May 04, 2005	16.87	17.97	16.70	17.66	216,572	+0.92(+5.47%)
May 03, 2005	16.80	17.17	16.57	16.74	140,858	-0.13(-0.76%)

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.