Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.70	18.92	18.65	18.65	48,882	-0.15(-0.80%)
May 27, 2005	18.70	18.86	18.62	18.80	61,642	+0.12(+0.66%)
May 26, 2005	18.74	18.74	18.61	18.68	117,713	-0.38(-1.99%)
May 25, 2005	19.09	19.12	18.81	19.06	81,051	-0.41(-2.09%)
May 24, 2005	19.44	19.48	19.39	19.46	157,430	+0.05(+0.26%)
May 23, 2005	19.36	19.51	19.18	19.41	83,747	-1.43(-6.86%)
May 20, 2005	20.65	20.87	20.65	20.84	31,450	+0.33(+1.63%)
May 19, 2005	20.37	20.67	20.37	20.51	75,120	+0.26(+1.26%)
May 18, 2005	20.25	20.40	20.20	20.25	100,101	-0.44(-2.12%)
May 17, 2005	20.53	20.70	20.42	20.69	25,878	-0.17(-0.83%)
May 16, 2005	20.62	20.97	20.62	20.87	23,722	+0.11(+0.54%)
May 13, 2005	20.70	20.87	20.67	20.76	19,229	+0.19(+0.92%)
May 12, 2005	20.99	21.12	20.55	20.57	31,989	-0.30(-1.44%)
May 11, 2005	20.67	20.93	20.67	20.87	13,658	-0.10(-0.48%)
May 10, 2005	21.73	21.73	20.87	20.97	34,864	-0.36(-1.67%)
May 09, 2005	21.42	21.50	21.23	21.32	26,238	+0.01(+0.05%)
May 06, 2005	21.27	21.42	21.24	21.31	26,597	-0.03(-0.13%)
May 05, 2005	21.37	21.47	21.20	21.34	17,252	+0.19(+0.92%)
May 04, 2005	21.01	21.20	20.89	21.14	27,316	+0.17(+0.80%)
May 03, 2005	20.87	21.06	20.82	20.98	21,925	+0.20(+0.96%)

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.