Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.18	19.30	18.97	19.23	1,746,976	+0.03(+0.13%)
May 27, 2005	18.83	19.40	18.82	19.20	2,043,588	+0.38(+2.00%)
May 26, 2005	18.74	18.86	18.66	18.83	857,929	+0.13(+0.71%)
May 25, 2005	18.67	18.75	18.50	18.69	1,416,488	-0.08(-0.41%)
May 24, 2005	18.84	18.84	18.61	18.77	1,331,208	-0.14(-0.73%)
May 23, 2005	18.83	19.04	18.83	18.91	1,146,465	+0.03(+0.16%)
May 20, 2005	18.79	18.96	18.74	18.88	1,176,205	-0.20(-1.04%)
May 19, 2005	19.10	19.25	18.97	19.08	762,406	-0.03(-0.13%)
May 18, 2005	18.90	19.18	18.87	19.10	1,473,408	+0.24(+1.27%)
May 17, 2005	18.66	18.87	18.52	18.86	1,551,205	+0.09(+0.49%)
May 16, 2005	18.54	18.79	18.53	18.77	1,405,459	+0.26(+1.43%)
May 13, 2005	18.60	18.68	18.43	18.51	2,518,049	-0.09(-0.49%)
May 12, 2005	18.72	18.86	18.51	18.60	1,751,309	-0.14(-0.73%)
May 11, 2005	18.71	18.77	18.33	18.74	3,140,225	+0.05(+0.27%)
May 10, 2005	18.93	18.93	18.61	18.68	1,353,069	-0.38(-1.97%)
May 09, 2005	18.89	19.06	18.69	19.06	1,248,487	+0.13(+0.67%)
May 06, 2005	18.91	19.05	18.81	18.93	1,410,777	+0.18(+0.95%)
May 05, 2005	18.94	19.09	18.65	18.76	1,964,413	-0.25(-1.31%)
May 04, 2005	18.71	19.03	18.62	19.00	2,339,018	+0.37(+1.99%)
May 03, 2005	18.53	18.81	18.46	18.63	3,209,946	+0.07(+0.38%)

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.