Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.55	23.29	22.40	22.97	117,664	+0.37(+1.64%)
May 27, 2005	20.91	23.70	20.44	22.60	42,067	+1.22(+5.71%)
May 26, 2005	20.69	21.38	20.25	21.38	40,337	+0.79(+3.84%)
May 25, 2005	20.66	21.26	20.10	20.59	147,740	+0.39(+1.93%)
May 24, 2005	19.85	20.30	19.60	20.20	91,900	+0.02(+0.10%)
May 23, 2005	19.73	20.35	19.73	20.18	81,233	-0.11(-0.54%)
May 20, 2005	20.27	20.40	20.10	20.29	37,478	-0.17(-0.83%)
May 19, 2005	21.49	21.49	20.00	20.46	28,645	-0.94(-4.39%)
May 18, 2005	20.44	21.65	20.39	21.40	90,600	+1.06(+5.21%)
May 17, 2005	20.30	20.60	20.04	20.34	31,373	-0.18(-0.85%)
May 16, 2005	19.26	20.52	19.26	20.52	23,889	+1.05(+5.42%)
May 13, 2005	20.37	20.37	18.93	19.46	106,697	-0.81(-4.00%)
May 12, 2005	21.06	21.06	19.73	20.27	79,247	-1.17(-5.46%)
May 11, 2005	21.60	21.70	21.11	21.44	35,736	-0.37(-1.70%)
May 10, 2005	21.94	21.95	21.66	21.81	23,996	-0.11(-0.50%)
May 09, 2005	22.27	22.27	21.80	21.92	20,954	+0.03(+0.14%)
May 06, 2005	22.00	22.00	21.20	21.89	29,144	-0.15(-0.68%)
May 05, 2005	22.22	22.48	21.99	22.04	52,022	-0.26(-1.17%)
May 04, 2005	21.80	22.53	20.70	22.30	95,834	+2.37(+11.89%)
May 03, 2005	20.90	20.90	19.62	19.93	54,643	-0.97(-4.64%)

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.