Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.96	18.10	17.96	17.98	4,776	+0.03(+0.15%)
May 27, 2005	17.95	17.96	17.95	17.95	6,246	-0.01(-0.06%)
May 26, 2005	17.99	18.10	17.96	17.96	2,939	-0.14(-0.77%)
May 25, 2005	17.85	18.10	17.80	18.10	28,660	+0.31(+1.76%)
May 24, 2005	17.79	17.83	17.79	17.79	7,348	-0.01(-0.08%)
May 23, 2005	17.89	17.91	17.72	17.80	23,516	-0.30(-1.65%)
May 20, 2005	18.10	18.10	18.10	18.10	1,469	+0.13(+0.73%)
May 19, 2005	18.13	18.13	17.97	17.97	1,837	-0.06(-0.35%)
May 18, 2005	17.96	18.17	17.96	18.03	5,511	+0.00(+0.00%)
May 17, 2005	17.87	18.03	17.74	18.03	5,879	+0.10(+0.53%)
May 16, 2005	17.80	17.96	17.55	17.93	17,269	+0.11(+0.63%)
May 13, 2005	18.17	18.17	17.82	17.82	12,492	-0.41(-2.25%)
May 12, 2005	17.98	18.23	17.96	18.23	11,390	+0.19(+1.06%)
May 11, 2005	18.25	18.25	18.04	18.04	8,083	-0.19(-1.04%)
May 10, 2005	18.26	18.37	18.23	18.23	6,246	-0.02(-0.09%)
May 09, 2005	18.33	18.33	18.25	18.25	3,674	-0.14(-0.76%)
May 06, 2005	18.15	18.39	18.15	18.39	11,758	+0.21(+1.16%)
May 05, 2005	18.08	18.18	18.07	18.18	4,776	+0.11(+0.60%)
May 04, 2005	18.13	18.14	18.07	18.07	2,572	-0.12(-0.67%)
May 03, 2005	18.34	18.41	18.19	18.19	12,860	-0.22(-1.18%)

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.