Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.21	23.92	23.18	23.90	373,154	+0.79(+3.44%)
May 27, 2005	22.90	23.32	22.68	23.11	188,899	+0.21(+0.93%)
May 26, 2005	22.53	23.09	22.38	22.90	704,520	+0.59(+2.65%)
May 25, 2005	22.08	22.39	21.89	22.30	432,384	+0.23(+1.04%)
May 24, 2005	20.97	22.49	20.93	22.08	630,342	+1.55(+7.53%)
May 23, 2005	20.31	20.73	20.31	20.53	271,910	+0.26(+1.31%)
May 20, 2005	20.27	20.42	19.96	20.27	138,729	+0.00(+0.00%)
May 19, 2005	20.31	20.44	20.17	20.27	205,999	-0.03(-0.13%)
May 18, 2005	19.96	20.49	19.88	20.29	294,786	+0.56(+2.82%)
May 17, 2005	20.27	20.27	19.73	19.74	195,693	-0.51(-2.53%)
May 16, 2005	20.53	20.57	20.16	20.25	189,691	-0.24(-1.16%)
May 13, 2005	21.69	21.78	20.14	20.49	206,226	-1.20(-5.54%)
May 12, 2005	22.17	22.52	21.63	21.69	169,306	-0.48(-2.15%)
May 11, 2005	22.86	22.90	21.72	22.16	260,245	-0.70(-3.05%)
May 10, 2005	23.34	23.34	22.76	22.86	105,887	-0.57(-2.41%)
May 09, 2005	22.78	23.43	22.74	23.43	73,271	+0.71(+3.11%)
May 06, 2005	22.96	23.03	22.65	22.72	127,291	-0.13(-0.58%)
May 05, 2005	23.09	23.12	22.64	22.85	155,264	-0.31(-1.33%)
May 04, 2005	23.09	23.28	22.98	23.16	114,154	+0.11(+0.46%)
May 03, 2005	22.38	23.50	22.34	23.06	151,526	+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.