Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.75	17.03	16.69	16.85	324,102	+0.10(+0.59%)
May 27, 2005	16.36	16.92	16.36	16.75	41,055	+0.40(+2.42%)
May 26, 2005	16.35	16.37	16.21	16.36	246,229	+0.01(+0.06%)
May 25, 2005	16.26	16.36	15.66	16.35	327,834	+0.02(+0.12%)
May 24, 2005	16.68	16.69	16.06	16.33	691,176	-0.37(-2.20%)
May 23, 2005	16.76	16.85	16.52	16.69	580,721	-0.08(-0.47%)
May 20, 2005	16.84	16.88	16.75	16.77	160,689	-0.11(-0.65%)
May 19, 2005	16.95	16.97	16.85	16.88	306,348	-0.09(-0.53%)
May 18, 2005	17.08	17.10	16.93	16.97	283,652	-0.08(-0.47%)
May 17, 2005	17.11	17.15	16.97	17.05	298,884	-0.16(-0.92%)
May 16, 2005	17.10	17.43	17.06	17.21	353,456	+0.05(+0.29%)
May 13, 2005	17.15	17.16	16.95	17.16	269,732	+0.01(+0.06%)
May 12, 2005	17.40	17.49	17.08	17.15	176,223	-0.30(-1.70%)
May 11, 2005	17.65	17.70	17.35	17.45	212,033	-0.30(-1.68%)
May 10, 2005	17.75	17.89	17.45	17.75	422,049	-0.08(-0.44%)
May 09, 2005	17.65	17.82	17.60	17.82	79,083	+0.13(+0.73%)
May 06, 2005	17.77	17.81	17.65	17.70	38,634	-0.10(-0.56%)
May 05, 2005	17.45	17.82	17.44	17.79	84,430	+0.41(+2.34%)
May 04, 2005	17.64	17.79	17.38	17.39	56,791	-0.22(-1.24%)
May 03, 2005	17.65	17.65	17.49	17.61	315,326	-0.04(-0.22%)

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.