Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.67	20.67	20.01	20.25	56,778	+0.21(+1.05%)
May 27, 2005	20.20	20.50	20.04	20.04	55,074	+0.07(+0.35%)
May 26, 2005	20.10	21.00	19.30	19.97	42,952	-0.03(-0.15%)
May 25, 2005	20.70	20.70	19.73	20.00	48,024	-0.50(-2.44%)
May 24, 2005	20.70	20.76	19.02	20.50	26,300	+0.49(+2.45%)
May 23, 2005	19.90	20.70	18.90	20.01	38,720	+0.53(+2.72%)
May 20, 2005	19.02	19.67	19.02	19.48	20,186	+0.02(+0.10%)
May 19, 2005	19.97	19.97	19.24	19.46	57,805	-0.41(-2.06%)
May 18, 2005	19.19	19.87	18.41	19.87	58,000	+1.26(+6.77%)
May 17, 2005	19.91	19.91	18.41	18.61	45,363	-0.77(-3.97%)
May 16, 2005	18.30	19.69	18.30	19.38	48,927	+1.05(+5.73%)
May 13, 2005	18.87	18.87	18.23	18.33	27,183	-0.53(-2.81%)
May 12, 2005	19.33	19.62	18.24	18.86	25,891	-0.62(-3.18%)
May 11, 2005	19.75	20.37	19.25	19.48	18,105	-0.12(-0.61%)
May 10, 2005	20.45	20.50	19.59	19.60	20,760	-0.27(-1.36%)
May 09, 2005	19.25	20.33	18.52	19.87	35,896	+0.79(+4.14%)
May 06, 2005	20.70	20.70	18.69	19.08	69,026	-1.12(-5.54%)
May 05, 2005	19.80	20.74	19.80	20.20	29,118	+0.30(+1.50%)
May 04, 2005	19.08	20.90	19.08	19.90	49,911	+0.90(+4.74%)
May 03, 2005	19.00	19.44	18.22	19.00	60,181	+0.22(+1.17%)

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.