Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.46	20.62	20.46	20.48	4,192	+0.03(+0.15%)
May 27, 2005	20.45	20.46	20.45	20.45	5,482	-0.01(-0.06%)
May 26, 2005	20.50	20.62	20.46	20.46	2,580	-0.16(-0.77%)
May 25, 2005	20.34	20.62	20.28	20.62	25,156	+0.36(+1.76%)
May 24, 2005	20.26	20.31	20.26	20.26	6,450	-0.02(-0.08%)
May 23, 2005	20.39	20.40	20.19	20.28	20,641	-0.34(-1.65%)
May 20, 2005	20.62	20.62	20.62	20.62	1,290	+0.15(+0.73%)
May 19, 2005	20.65	20.65	20.47	20.47	1,612	-0.07(-0.35%)
May 18, 2005	20.46	20.70	20.46	20.54	4,837	+0.00(+0.00%)
May 17, 2005	20.36	20.54	20.22	20.54	5,160	+0.11(+0.53%)
May 16, 2005	20.28	20.46	20.00	20.43	15,158	+0.13(+0.63%)
May 13, 2005	20.70	20.70	20.31	20.31	10,965	-0.47(-2.25%)
May 12, 2005	20.48	20.77	20.46	20.77	9,997	+0.22(+1.06%)
May 11, 2005	20.79	20.79	20.56	20.56	7,095	-0.22(-1.05%)
May 10, 2005	20.81	20.93	20.77	20.77	5,482	-0.02(-0.09%)
May 09, 2005	20.88	20.88	20.79	20.79	3,225	-0.16(-0.76%)
May 06, 2005	20.68	20.95	20.68	20.95	10,320	+0.24(+1.16%)
May 05, 2005	20.60	20.71	20.59	20.71	4,192	+0.12(+0.60%)
May 04, 2005	20.65	20.67	20.59	20.59	2,257	-0.14(-0.67%)
May 03, 2005	20.90	20.98	20.73	20.73	11,288	-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.