Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.50	19.61	19.26	19.26	62,085	-0.24(-1.25%)
May 27, 2005	19.15	19.69	19.08	19.50	28,008	+0.30(+1.57%)
May 26, 2005	18.96	19.31	18.89	19.20	21,784	+0.24(+1.29%)
May 25, 2005	19.47	19.47	18.75	18.96	48,859	-0.51(-2.64%)
May 24, 2005	19.22	19.52	19.10	19.47	45,436	+0.24(+1.27%)
May 23, 2005	18.90	19.34	18.90	19.23	60,996	+0.39(+2.08%)
May 20, 2005	18.87	18.89	18.63	18.84	28,319	-0.03(-0.17%)
May 19, 2005	18.86	19.09	18.80	18.87	40,145	+0.07(+0.38%)
May 18, 2005	18.35	18.89	18.35	18.80	87,293	+0.58(+3.17%)
May 17, 2005	17.99	18.29	17.80	18.22	60,685	+0.23(+1.29%)
May 16, 2005	17.96	18.13	17.93	17.99	75,467	+0.00(+0.00%)
May 13, 2005	18.38	18.43	17.99	17.99	36,255	-0.36(-1.96%)
May 12, 2005	18.54	18.70	18.35	18.35	61,774	-0.24(-1.31%)
May 11, 2005	18.89	18.89	18.57	18.59	53,060	-0.30(-1.57%)
May 10, 2005	19.15	19.17	18.77	18.89	49,326	-0.33(-1.71%)
May 09, 2005	19.22	19.26	19.03	19.22	72,666	-0.01(-0.07%)
May 06, 2005	19.09	19.28	19.08	19.23	74,534	+0.21(+1.11%)
May 05, 2005	19.09	19.18	18.84	19.02	51,971	-0.10(-0.54%)
May 04, 2005	18.49	19.18	18.46	19.12	125,260	+0.63(+3.41%)
May 03, 2005	18.64	18.70	18.35	18.49	107,677	-0.15(-0.79%)

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.