Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.17	18.28	18.16	18.21	312,078	+0.04(+0.24%)
May 27, 2005	18.09	18.17	18.09	18.17	407,371	+0.16(+0.90%)
May 26, 2005	18.04	18.05	17.97	18.00	380,087	-0.11(-0.61%)
May 25, 2005	18.07	18.19	18.03	18.11	166,016	-0.10(-0.57%)
May 24, 2005	18.31	18.32	18.16	18.22	546,239	-0.01(-0.08%)
May 23, 2005	18.07	18.30	18.07	18.23	272,305	+0.33(+1.85%)
May 20, 2005	17.90	17.94	17.83	17.90	362,847	-0.12(-0.65%)
May 19, 2005	18.04	18.05	17.95	18.02	269,726	+0.16(+0.91%)
May 18, 2005	17.64	17.91	17.63	17.86	526,556	+0.10(+0.54%)
May 17, 2005	17.53	17.83	17.53	17.76	217,599	-0.03(-0.17%)
May 16, 2005	17.55	17.80	17.53	17.79	167,102	+0.21(+1.22%)
May 13, 2005	17.72	17.72	17.53	17.58	146,876	-0.14(-0.79%)
May 12, 2005	17.79	17.86	17.67	17.72	215,427	-0.34(-1.88%)
May 11, 2005	18.12	18.12	17.97	18.06	172,532	+0.07(+0.37%)
May 10, 2005	18.08	18.13	17.96	17.99	453,525	-0.09(-0.49%)
May 09, 2005	18.09	18.10	18.01	18.08	419,317	-0.17(-0.93%)
May 06, 2005	18.38	18.38	18.21	18.25	488,683	+0.42(+2.36%)
May 05, 2005	18.05	18.05	17.80	17.83	446,059	-0.12(-0.66%)
May 04, 2005	17.87	18.03	17.87	17.95	1,150,578	+0.23(+1.29%)
May 03, 2005	17.68	17.78	17.65	17.72	257,509	+0.02(+0.12%)

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.