Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.50	16.84	16.40	16.58	85,345	+0.17(+1.03%)
May 27, 2005	16.53	16.58	16.21	16.41	33,756	+0.02(+0.11%)
May 26, 2005	16.35	16.58	16.28	16.39	33,862	+0.08(+0.46%)
May 25, 2005	16.33	16.53	16.21	16.32	89,910	-0.10(-0.63%)
May 24, 2005	16.30	16.60	16.29	16.42	59,232	+0.03(+0.17%)
May 23, 2005	16.26	16.53	16.16	16.39	107,637	+0.12(+0.75%)
May 20, 2005	16.39	16.40	16.11	16.27	63,478	+0.01(+0.06%)
May 19, 2005	16.31	16.43	16.23	16.26	76,004	+0.12(+0.76%)
May 18, 2005	15.89	16.39	15.80	16.14	128,124	+0.36(+2.27%)
May 17, 2005	16.01	16.01	15.54	15.78	104,983	-0.13(-0.83%)
May 16, 2005	15.57	15.91	15.47	15.91	150,947	+0.34(+2.18%)
May 13, 2005	16.20	16.21	15.55	15.57	160,607	-0.43(-2.71%)
May 12, 2005	16.39	16.39	15.92	16.01	143,622	-0.29(-1.79%)
May 11, 2005	16.25	16.56	16.08	16.30	154,344	-0.04(-0.23%)
May 10, 2005	17.13	17.13	16.09	16.34	149,461	-0.89(-5.14%)
May 09, 2005	17.14	17.22	16.58	17.22	55,092	+0.13(+0.77%)
May 06, 2005	17.02	17.10	16.96	17.09	33,543	+0.16(+0.95%)
May 05, 2005	17.40	17.40	16.93	16.93	168,674	-0.03(-0.17%)
May 04, 2005	16.44	17.24	16.35	16.96	71,121	+0.50(+3.03%)
May 03, 2005	16.60	16.60	16.02	16.46	228,013	-0.14(-0.85%)

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.