Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.21	23.93	23.19	23.91	373,055	+0.79(+3.44%)
May 27, 2005	22.90	23.33	22.68	23.11	188,848	+0.21(+0.93%)
May 26, 2005	22.53	23.10	22.39	22.90	704,333	+0.59(+2.65%)
May 25, 2005	22.08	22.40	21.90	22.31	432,268	+0.23(+1.04%)
May 24, 2005	20.98	22.50	20.93	22.08	630,175	+1.55(+7.53%)
May 23, 2005	20.31	20.74	20.31	20.54	271,838	+0.27(+1.31%)
May 20, 2005	20.27	20.43	19.97	20.27	138,692	+0.00(+0.00%)
May 19, 2005	20.31	20.45	20.17	20.27	205,944	-0.03(-0.13%)
May 18, 2005	19.96	20.49	19.88	20.30	294,708	+0.56(+2.82%)
May 17, 2005	20.27	20.27	19.73	19.74	195,641	-0.51(-2.53%)
May 16, 2005	20.54	20.58	20.16	20.25	189,641	-0.24(-1.16%)
May 13, 2005	21.69	21.79	20.15	20.49	206,171	-1.20(-5.54%)
May 12, 2005	22.18	22.52	21.64	21.69	169,261	-0.48(-2.15%)
May 11, 2005	22.87	22.90	21.73	22.17	260,176	-0.70(-3.05%)
May 10, 2005	23.34	23.34	22.76	22.87	105,859	-0.57(-2.41%)
May 09, 2005	22.79	23.43	22.74	23.43	73,252	+0.71(+3.11%)
May 06, 2005	22.96	23.04	22.66	22.73	127,257	-0.13(-0.58%)
May 05, 2005	23.10	23.12	22.65	22.86	155,222	-0.31(-1.33%)
May 04, 2005	23.10	23.28	22.99	23.17	114,124	+0.11(+0.46%)
May 03, 2005	22.39	23.50	22.35	23.06	151,486	+0.69(+3.08%)

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.