Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.27	19.75	18.37	19.09	154,096	+0.15(+0.79%)
May 27, 2005	18.09	19.23	18.09	18.94	115,864	+0.85(+4.70%)
May 26, 2005	18.23	18.94	18.01	18.09	91,250	+0.06(+0.33%)
May 25, 2005	18.09	18.25	17.96	18.03	127,555	-0.01(-0.06%)
May 24, 2005	17.85	18.15	17.85	18.04	124,200	+0.26(+1.46%)
May 23, 2005	17.93	18.47	17.65	17.78	195,258	+0.08(+0.45%)
May 20, 2005	17.50	17.90	17.50	17.70	97,668	+0.00(+0.00%)
May 19, 2005	17.88	17.91	17.50	17.70	25,207	-0.18(-1.01%)
May 18, 2005	17.66	17.94	17.45	17.88	38,000	+0.60(+3.47%)
May 17, 2005	17.37	17.46	17.25	17.28	59,145	-0.37(-2.10%)
May 16, 2005	17.32	17.65	17.32	17.65	28,329	+0.20(+1.15%)
May 13, 2005	17.89	17.93	17.45	17.45	13,440	-0.43(-2.40%)
May 12, 2005	17.69	18.03	17.62	17.88	32,316	+0.11(+0.62%)
May 11, 2005	18.05	18.05	17.61	17.77	7,090	-0.19(-1.06%)
May 10, 2005	17.89	18.03	17.85	17.96	57,713	-0.04(-0.22%)
May 09, 2005	17.65	18.15	17.15	18.00	52,831	+0.19(+1.07%)
May 06, 2005	18.04	18.10	17.72	17.81	21,070	-0.09(-0.50%)
May 05, 2005	17.85	18.05	17.78	17.90	36,661	+0.05(+0.28%)
May 04, 2005	17.48	17.85	17.42	17.85	31,029	+0.48(+2.76%)
May 03, 2005	16.92	17.43	16.90	17.37	63,045	+0.34(+2.00%)

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.