Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.35	19.67	19.35	19.58	689,154	+0.17(+0.88%)
May 27, 2005	19.52	19.56	19.36	19.41	774,376	-0.02(-0.11%)
May 26, 2005	19.55	19.66	19.43	19.43	643,728	+0.01(+0.03%)
May 25, 2005	19.94	20.01	19.43	19.43	1,032,178	-0.62(-3.08%)
May 24, 2005	20.25	20.27	19.94	20.04	904,636	-0.21(-1.04%)
May 23, 2005	20.33	20.41	20.22	20.25	656,541	+0.05(+0.25%)
May 20, 2005	19.93	20.22	19.74	20.20	690,513	+0.28(+1.40%)
May 19, 2005	19.42	19.93	19.42	19.93	706,043	+0.52(+2.65%)
May 18, 2005	19.29	19.41	19.17	19.41	835,333	+0.21(+1.10%)
May 17, 2005	19.07	19.23	18.94	19.20	391,944	+0.14(+0.73%)
May 16, 2005	18.77	19.13	18.77	19.06	440,282	+0.29(+1.56%)
May 13, 2005	19.00	19.12	18.75	18.77	343,606	-0.24(-1.25%)
May 12, 2005	19.14	19.22	18.95	19.00	393,497	-0.21(-1.07%)
May 11, 2005	19.05	19.21	18.80	19.21	504,344	+0.21(+1.08%)
May 10, 2005	18.98	19.03	18.72	19.00	635,187	+0.07(+0.38%)
May 09, 2005	18.60	18.94	18.55	18.93	476,778	+0.38(+2.06%)
May 06, 2005	18.76	18.76	18.47	18.55	441,447	-0.20(-1.07%)
May 05, 2005	18.59	18.81	18.49	18.75	511,527	+0.26(+1.39%)
May 04, 2005	18.28	18.51	18.22	18.49	360,884	+0.22(+1.21%)
May 03, 2005	18.48	18.54	18.27	18.27	544,529	-0.28(-1.53%)

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.