Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.42	18.63	18.42	18.63	558,723	+0.21(+1.14%)
May 27, 2005	18.28	18.49	18.27	18.42	527,135	+0.13(+0.72%)
May 26, 2005	18.07	18.34	18.07	18.29	260,150	+0.21(+1.17%)
May 25, 2005	18.08	18.21	17.94	18.07	468,665	+0.00(+0.00%)
May 24, 2005	17.98	18.15	17.97	18.07	565,406	+0.01(+0.07%)
May 23, 2005	18.13	18.14	17.96	18.06	545,055	-0.24(-1.33%)
May 20, 2005	18.35	18.42	18.21	18.31	711,655	-0.03(-0.14%)
May 19, 2005	18.49	18.56	18.27	18.33	407,614	-0.07(-0.36%)
May 18, 2005	18.42	18.51	18.27	18.40	463,198	+0.05(+0.25%)
May 17, 2005	18.21	18.40	18.04	18.35	425,838	+0.15(+0.83%)
May 16, 2005	17.66	18.25	17.61	18.20	716,515	+0.59(+3.37%)
May 13, 2005	17.75	17.80	17.48	17.61	537,917	-0.13(-0.71%)
May 12, 2005	18.09	18.17	17.67	17.73	544,296	-0.36(-1.97%)
May 11, 2005	17.91	18.13	17.86	18.09	587,426	+0.27(+1.51%)
May 10, 2005	17.82	17.88	17.62	17.82	564,039	-0.17(-0.95%)
May 09, 2005	17.68	17.99	17.58	17.99	319,075	+0.38(+2.13%)
May 06, 2005	17.75	17.77	17.59	17.61	275,793	-0.03(-0.19%)
May 05, 2005	17.69	17.78	17.52	17.65	468,817	-0.01(-0.04%)
May 04, 2005	17.42	17.65	17.33	17.65	497,976	+0.34(+1.98%)
May 03, 2005	17.42	17.48	17.19	17.31	485,827	-0.11(-0.61%)

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.