Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.51	20.19	19.48	19.56	126,491	-0.05(-0.25%)
May 27, 2005	19.65	19.98	19.46	19.61	81,192	+0.17(+0.87%)
May 26, 2005	19.09	19.61	19.09	19.44	52,401	+0.44(+2.32%)
May 25, 2005	19.20	19.31	18.92	19.00	149,744	-0.30(-1.55%)
May 24, 2005	19.45	19.73	19.17	19.30	157,100	-0.37(-1.88%)
May 23, 2005	19.53	19.75	19.46	19.67	146,543	+0.09(+0.46%)
May 20, 2005	20.17	20.17	19.41	19.58	114,129	-0.43(-2.15%)
May 19, 2005	19.81	20.10	19.64	20.01	69,983	+0.19(+0.96%)
May 18, 2005	19.61	20.47	19.55	19.82	225,400	+0.31(+1.59%)
May 17, 2005	18.55	19.54	18.55	19.51	156,850	+0.74(+3.94%)
May 16, 2005	18.32	18.80	18.13	18.77	166,470	+0.36(+1.96%)
May 13, 2005	19.04	19.04	18.10	18.41	181,932	-0.46(-2.44%)
May 12, 2005	19.13	19.25	18.65	18.87	161,222	-0.43(-2.23%)
May 11, 2005	19.62	19.62	18.95	19.30	89,492	-0.13(-0.67%)
May 10, 2005	19.91	19.91	19.34	19.43	159,758	-0.71(-3.53%)
May 09, 2005	20.00	20.17	19.51	20.14	114,810	+0.05(+0.25%)
May 06, 2005	19.85	21.00	19.75	20.09	190,967	+0.34(+1.72%)
May 05, 2005	21.25	21.25	19.50	19.75	263,950	-1.39(-6.58%)
May 04, 2005	19.95	21.20	19.16	21.14	270,888	+1.00(+4.97%)
May 03, 2005	20.63	21.00	19.90	20.14	181,477	-0.36(-1.76%)

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.