Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.18	17.18	16.88	17.01	193,397	-0.18(-1.03%)
May 27, 2005	17.26	17.30	17.06	17.18	80,530	-0.12(-0.69%)
May 26, 2005	16.91	17.35	16.54	17.30	122,047	+0.45(+2.64%)
May 25, 2005	17.16	17.17	16.82	16.86	93,673	-0.39(-2.28%)
May 24, 2005	17.30	17.32	17.14	17.25	127,679	+0.00(+0.00%)
May 23, 2005	17.51	17.74	17.14	17.25	120,377	-0.19(-1.07%)
May 20, 2005	17.33	17.54	17.13	17.44	97,220	+0.15(+0.86%)
May 19, 2005	17.23	17.34	17.19	17.29	229,490	+0.15(+0.90%)
May 18, 2005	17.11	17.18	16.96	17.14	306,473	+0.11(+0.65%)
May 17, 2005	16.76	17.09	16.65	17.03	191,728	+0.27(+1.60%)
May 16, 2005	16.82	17.06	16.75	16.76	198,613	-0.14(-0.85%)
May 13, 2005	17.02	17.34	16.89	16.90	174,412	-0.14(-0.84%)
May 12, 2005	17.18	17.38	16.86	17.04	212,382	-0.13(-0.78%)
May 11, 2005	17.07	17.26	16.99	17.18	199,447	+0.06(+0.36%)
May 10, 2005	16.94	17.23	16.90	17.12	218,641	+0.05(+0.31%)
May 09, 2005	17.06	17.26	16.85	17.06	363,220	-0.12(-0.70%)
May 06, 2005	15.87	18.09	15.84	17.18	685,549	+2.26(+15.13%)
May 05, 2005	15.27	15.27	14.78	14.93	120,586	-0.41(-2.69%)
May 04, 2005	14.86	15.34	14.76	15.34	129,348	+0.40(+2.66%)
May 03, 2005	14.88	15.12	14.76	14.94	108,486	-0.12(-0.83%)

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.