Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.51	20.66	20.51	20.52	4,184	+0.03(+0.15%)
May 27, 2005	20.49	20.51	20.49	20.49	5,471	-0.01(-0.06%)
May 26, 2005	20.54	20.66	20.50	20.50	2,574	-0.16(-0.77%)
May 25, 2005	20.38	20.66	20.32	20.66	25,104	+0.36(+1.76%)
May 24, 2005	20.30	20.35	20.30	20.30	6,437	-0.02(-0.08%)
May 23, 2005	20.43	20.44	20.23	20.32	20,598	-0.34(-1.65%)
May 20, 2005	20.66	20.66	20.66	20.66	1,287	+0.15(+0.73%)
May 19, 2005	20.69	20.69	20.51	20.51	1,609	-0.07(-0.35%)
May 18, 2005	20.51	20.74	20.51	20.58	4,827	+0.00(+0.00%)
May 17, 2005	20.40	20.58	20.26	20.58	5,149	+0.11(+0.53%)
May 16, 2005	20.32	20.51	20.04	20.48	15,126	+0.13(+0.63%)
May 13, 2005	20.74	20.74	20.35	20.35	10,942	-0.47(-2.25%)
May 12, 2005	20.52	20.82	20.51	20.82	9,977	+0.22(+1.06%)
May 11, 2005	20.83	20.83	20.60	20.60	7,080	-0.22(-1.04%)
May 10, 2005	20.85	20.97	20.82	20.82	5,471	-0.02(-0.09%)
May 09, 2005	20.93	20.93	20.84	20.84	3,218	-0.16(-0.76%)
May 06, 2005	20.72	21.00	20.72	21.00	10,299	+0.24(+1.16%)
May 05, 2005	20.65	20.75	20.63	20.75	4,184	+0.12(+0.60%)
May 04, 2005	20.69	20.71	20.63	20.63	2,252	-0.14(-0.67%)
May 03, 2005	20.94	21.02	20.77	20.77	11,264	-0.25(-1.18%)

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.