Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.34	20.50	20.34	20.36	4,217	+0.03(+0.15%)
May 27, 2005	20.33	20.34	20.33	20.33	5,515	-0.01(-0.06%)
May 26, 2005	20.37	20.50	20.34	20.34	2,595	-0.16(-0.77%)
May 25, 2005	20.22	20.50	20.16	20.50	25,306	+0.35(+1.76%)
May 24, 2005	20.14	20.19	20.14	20.14	6,488	-0.02(-0.08%)
May 23, 2005	20.27	20.28	20.07	20.16	20,763	-0.34(-1.65%)
May 20, 2005	20.50	20.50	20.50	20.50	1,297	+0.15(+0.73%)
May 19, 2005	20.53	20.53	20.35	20.35	1,622	-0.07(-0.35%)
May 18, 2005	20.34	20.57	20.34	20.42	4,866	+0.00(+0.00%)
May 17, 2005	20.24	20.42	20.10	20.42	5,190	+0.11(+0.53%)
May 16, 2005	20.16	20.34	19.88	20.31	15,248	+0.13(+0.63%)
May 13, 2005	20.57	20.57	20.19	20.19	11,030	-0.47(-2.25%)
May 12, 2005	20.36	20.65	20.34	20.65	10,057	+0.22(+1.06%)
May 11, 2005	20.67	20.67	20.44	20.44	7,137	-0.22(-1.04%)
May 10, 2005	20.68	20.81	20.65	20.65	5,515	-0.02(-0.09%)
May 09, 2005	20.76	20.76	20.67	20.67	3,244	-0.16(-0.76%)
May 06, 2005	20.56	20.83	20.56	20.83	10,381	+0.24(+1.16%)
May 05, 2005	20.48	20.59	20.47	20.59	4,217	+0.12(+0.60%)
May 04, 2005	20.53	20.54	20.47	20.47	2,271	-0.14(-0.67%)
May 03, 2005	20.77	20.85	20.61	20.61	11,355	-0.25(-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.