Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.81	16.85	16.60	16.67	1,893,232	-0.14(-0.86%)
May 27, 2005	16.86	16.87	16.66	16.81	886,229	-0.07(-0.40%)
May 26, 2005	16.70	16.95	16.70	16.88	1,393,248	+0.18(+1.10%)
May 25, 2005	16.80	16.86	16.60	16.70	1,181,482	-0.04(-0.23%)
May 24, 2005	16.83	16.83	16.58	16.74	1,910,586	-0.11(-0.63%)
May 23, 2005	16.67	16.96	16.67	16.84	2,565,350	-0.23(-1.35%)
May 20, 2005	16.78	17.07	16.73	17.07	2,879,834	+0.32(+1.88%)
May 19, 2005	16.81	16.88	16.65	16.76	2,973,170	+0.00(+0.00%)
May 18, 2005	16.12	16.88	16.09	16.76	5,031,267	+0.73(+4.55%)
May 17, 2005	15.78	16.03	15.74	16.03	3,260,685	+0.18(+1.16%)
May 16, 2005	15.71	15.92	15.71	15.85	3,171,335	+0.07(+0.43%)
May 13, 2005	15.89	15.96	15.71	15.78	3,471,513	-0.12(-0.72%)
May 12, 2005	15.95	15.99	15.85	15.89	3,911,930	-0.04(-0.27%)
May 11, 2005	15.89	16.05	15.73	15.94	3,829,616	-0.10(-0.61%)
May 10, 2005	16.14	16.18	15.99	16.03	3,813,200	-0.11(-0.69%)
May 09, 2005	16.04	16.20	15.85	16.14	3,889,183	+0.10(+0.64%)
May 06, 2005	16.06	16.21	15.94	16.04	3,327,521	-0.13(-0.79%)
May 05, 2005	16.14	16.29	16.06	16.17	4,370,171	+0.05(+0.32%)
May 04, 2005	16.25	16.29	16.07	16.12	4,468,198	-0.13(-0.79%)
May 03, 2005	16.35	16.35	16.10	16.25	5,313,622	-0.11(-0.65%)

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.