Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.06	19.12	18.67	18.71	1,038,254	-0.39(-2.04%)
May 27, 2005	19.19	19.31	19.07	19.10	388,662	-0.03(-0.16%)
May 26, 2005	18.82	19.20	18.82	19.13	1,222,919	+0.31(+1.63%)
May 25, 2005	19.24	19.31	18.80	18.82	1,323,718	-0.48(-2.49%)
May 24, 2005	19.28	19.38	19.16	19.30	570,926	-0.05(-0.23%)
May 23, 2005	19.19	19.43	19.15	19.34	849,856	+0.16(+0.82%)
May 20, 2005	19.32	19.37	19.14	19.19	760,657	-0.14(-0.74%)
May 19, 2005	19.43	19.50	19.19	19.33	631,459	-0.13(-0.66%)
May 18, 2005	19.07	19.48	19.07	19.46	990,921	+0.44(+2.33%)
May 17, 2005	18.96	19.04	18.81	19.01	703,058	-0.06(-0.31%)
May 16, 2005	19.05	19.11	18.89	19.07	898,122	-0.02(-0.12%)
May 13, 2005	18.99	19.25	18.83	19.10	829,057	+0.15(+0.79%)
May 12, 2005	19.18	19.38	18.93	18.95	873,456	-0.20(-1.02%)
May 11, 2005	19.09	19.35	18.98	19.14	816,123	+0.04(+0.20%)
May 10, 2005	19.43	19.43	19.08	19.10	1,169,719	-0.37(-1.89%)
May 09, 2005	19.59	19.61	19.22	19.47	1,187,186	-0.13(-0.65%)
May 06, 2005	19.33	19.69	19.31	19.60	1,616,914	+0.45(+2.35%)
May 05, 2005	19.20	19.36	19.10	19.15	1,283,585	-0.04(-0.20%)
May 04, 2005	19.01	19.19	18.89	19.19	1,264,785	+0.18(+0.95%)
May 03, 2005	18.88	19.05	18.83	19.01	1,779,579	+0.13(+0.68%)

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.