Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.16	16.31	16.05	16.10	244,471	+0.05(+0.31%)
May 27, 2005	16.09	16.13	16.03	16.05	173,698	-0.07(-0.44%)
May 26, 2005	16.05	16.25	16.05	16.12	282,232	-0.01(-0.04%)
May 25, 2005	16.09	16.30	16.01	16.13	213,590	-0.13(-0.78%)
May 24, 2005	16.23	16.42	16.18	16.25	209,353	-0.11(-0.65%)
May 23, 2005	16.47	16.47	16.17	16.36	216,609	+0.01(+0.09%)
May 20, 2005	16.24	16.35	16.10	16.35	181,023	-0.01(-0.04%)
May 19, 2005	16.38	16.46	16.28	16.35	164,721	-0.04(-0.22%)
May 18, 2005	16.30	16.46	16.14	16.39	353,647	+0.13(+0.82%)
May 17, 2005	15.95	16.26	15.94	16.25	267,264	+0.07(+0.44%)
May 16, 2005	15.74	16.18	15.63	16.18	200,957	+0.49(+3.10%)
May 13, 2005	15.77	16.14	15.63	15.70	236,177	-0.13(-0.80%)
May 12, 2005	15.85	16.10	15.74	15.82	288,680	-0.09(-0.58%)
May 11, 2005	16.12	16.12	15.80	15.92	198,493	-0.10(-0.62%)
May 10, 2005	15.97	16.21	15.90	16.01	178,750	-0.09(-0.57%)
May 09, 2005	15.99	16.16	15.99	16.11	155,802	+0.04(+0.22%)
May 06, 2005	16.15	16.33	16.02	16.07	110,733	-0.12(-0.74%)
May 05, 2005	16.26	16.29	15.99	16.19	240,035	+0.04(+0.22%)
May 04, 2005	15.91	16.23	15.90	16.16	224,241	+0.20(+1.28%)
May 03, 2005	15.80	16.14	15.80	15.95	186,825	-0.05(-0.31%)

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.