Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.27	20.27	19.72	19.77	84,517	-0.49(-2.44%)
May 27, 2005	19.87	20.61	19.84	20.27	201,963	+0.59(+3.01%)
May 26, 2005	19.11	19.86	19.01	19.67	46,128	+0.56(+2.93%)
May 25, 2005	19.03	19.15	19.01	19.11	19,422	-0.23(-1.19%)
May 24, 2005	19.28	19.38	19.03	19.34	80,724	+0.07(+0.34%)
May 23, 2005	19.76	19.76	18.85	19.28	148,247	-0.43(-2.21%)
May 20, 2005	19.70	19.78	19.64	19.71	200,749	+0.07(+0.37%)
May 19, 2005	19.70	19.84	19.48	19.64	156,289	-0.13(-0.67%)
May 18, 2005	19.77	19.90	19.67	19.77	156,745	+0.01(+0.07%)
May 17, 2005	19.76	19.77	19.43	19.76	79,358	+0.11(+0.54%)
May 16, 2005	18.82	19.66	18.47	19.65	150,523	+0.67(+3.51%)
May 13, 2005	19.44	19.49	18.98	18.99	80,421	-0.57(-2.90%)
May 12, 2005	19.84	19.88	19.54	19.55	116,534	-0.24(-1.23%)
May 11, 2005	19.80	19.86	19.75	19.80	91,346	+0.03(+0.17%)
May 10, 2005	19.99	20.01	19.70	19.76	220,475	-0.22(-1.12%)
May 09, 2005	19.94	20.15	19.84	19.99	182,540	+0.16(+0.80%)
May 06, 2005	19.10	19.87	19.10	19.83	699,966	+0.73(+3.79%)
May 05, 2005	20.03	20.04	18.93	19.11	244,449	-0.86(-4.32%)
May 04, 2005	20.10	20.10	19.94	19.97	115,017	-0.03(-0.13%)
May 03, 2005	19.36	20.00	19.36	20.00	232,158	+0.67(+3.48%)

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.