Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.99	18.99	18.85	18.86	25,238	-0.30(-1.56%)
May 27, 2005	19.15	19.16	19.07	19.16	23,639	-0.05(-0.23%)
May 26, 2005	19.19	19.24	19.13	19.20	14,041	+0.00(+0.00%)
May 25, 2005	19.14	19.20	19.12	19.20	7,109	+0.07(+0.35%)
May 24, 2005	19.15	19.22	19.13	19.13	22,039	-0.19(-0.96%)
May 23, 2005	19.18	19.32	19.18	19.32	4,976	+0.06(+0.29%)
May 20, 2005	19.30	19.30	19.13	19.26	91,712	-0.09(-0.47%)
May 19, 2005	19.32	19.35	19.30	19.35	53,321	+0.07(+0.38%)
May 18, 2005	19.24	19.32	19.24	19.28	5,154	+0.30(+1.57%)
May 17, 2005	18.89	19.02	18.89	18.98	13,863	+0.00(+0.00%)
May 16, 2005	18.88	18.99	18.88	18.98	7,464	+0.11(+0.57%)
May 13, 2005	18.94	18.95	18.80	18.88	21,150	-0.02(-0.13%)
May 12, 2005	18.99	18.99	18.90	18.90	4,976	-0.13(-0.70%)
May 11, 2005	19.04	19.04	18.99	19.03	7,464	-0.02(-0.12%)
May 10, 2005	19.17	19.21	19.04	19.06	19,373	-0.18(-0.94%)
May 09, 2005	19.25	19.25	19.19	19.24	6,576	-0.01(-0.06%)
May 06, 2005	19.27	19.27	19.25	19.25	1,955	-0.06(-0.29%)
May 05, 2005	19.47	19.49	19.30	19.30	21,861	-0.08(-0.41%)
May 04, 2005	19.13	19.46	19.13	19.38	23,283	+0.27(+1.41%)
May 03, 2005	19.03	19.12	19.03	19.11	5,687	+0.05(+0.24%)

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.