Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.46	16.60	16.32	16.48	854,124	+0.02(+0.14%)
May 27, 2005	16.58	16.58	16.26	16.46	367,093	-0.07(-0.45%)
May 26, 2005	16.24	16.58	16.23	16.53	515,917	+0.29(+1.80%)
May 25, 2005	16.47	16.50	16.17	16.24	743,710	-0.31(-1.86%)
May 24, 2005	16.80	16.88	16.48	16.55	880,234	-0.33(-1.96%)
May 23, 2005	16.96	17.03	16.77	16.88	1,042,593	-0.04(-0.22%)
May 20, 2005	16.88	16.92	16.71	16.92	978,270	+0.05(+0.27%)
May 19, 2005	16.73	16.98	16.62	16.87	778,352	+0.20(+1.22%)
May 18, 2005	16.47	16.76	16.47	16.67	803,049	+0.19(+1.14%)
May 17, 2005	16.50	16.64	16.30	16.48	790,890	-0.14(-0.81%)
May 16, 2005	16.44	16.77	16.35	16.62	703,402	+0.19(+1.14%)
May 13, 2005	16.63	17.03	16.35	16.43	979,906	-0.28(-1.66%)
May 12, 2005	16.35	17.15	16.20	16.71	2,786,392	+0.49(+3.01%)
May 11, 2005	15.72	16.41	15.51	16.22	2,887,147	+1.11(+7.35%)
May 10, 2005	15.45	15.45	15.05	15.11	888,515	-0.35(-2.23%)
May 09, 2005	15.44	15.51	15.24	15.45	745,907	-0.01(-0.05%)
May 06, 2005	15.48	15.59	15.23	15.46	588,561	+0.13(+0.83%)
May 05, 2005	15.69	15.70	15.27	15.33	843,294	-0.13(-0.82%)
May 04, 2005	15.51	15.57	15.19	15.46	877,948	+0.01(+0.05%)
May 03, 2005	15.54	15.66	15.33	15.45	839,912	-0.12(-0.77%)

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.