Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.72	16.76	16.51	16.58	1,903,218	-0.14(-0.86%)
May 27, 2005	16.77	16.78	16.57	16.73	890,903	-0.07(-0.40%)
May 26, 2005	16.61	16.86	16.61	16.79	1,400,597	+0.18(+1.10%)
May 25, 2005	16.71	16.78	16.51	16.61	1,187,713	-0.04(-0.23%)
May 24, 2005	16.74	16.74	16.49	16.65	1,920,664	-0.11(-0.63%)
May 23, 2005	16.59	16.87	16.59	16.75	2,578,881	-0.23(-1.35%)
May 20, 2005	16.69	16.98	16.64	16.98	2,895,023	+0.31(+1.88%)
May 19, 2005	16.73	16.79	16.56	16.67	2,988,852	+0.00(+0.00%)
May 18, 2005	16.03	16.79	16.01	16.67	5,057,803	+0.73(+4.55%)
May 17, 2005	15.70	15.94	15.66	15.94	3,277,883	+0.18(+1.16%)
May 16, 2005	15.63	15.84	15.63	15.76	3,188,061	+0.07(+0.43%)
May 13, 2005	15.80	15.87	15.63	15.69	3,489,823	-0.11(-0.72%)
May 12, 2005	15.86	15.90	15.76	15.81	3,932,563	-0.04(-0.27%)
May 11, 2005	15.80	15.97	15.65	15.85	3,849,815	-0.10(-0.61%)
May 10, 2005	16.06	16.10	15.91	15.95	3,833,312	-0.11(-0.69%)
May 09, 2005	15.96	16.12	15.77	16.06	3,909,695	+0.10(+0.64%)
May 06, 2005	15.98	16.13	15.85	15.96	3,345,072	-0.13(-0.79%)
May 05, 2005	16.06	16.20	15.98	16.08	4,393,221	+0.05(+0.32%)
May 04, 2005	16.16	16.21	15.98	16.03	4,491,765	-0.13(-0.79%)
May 03, 2005	16.27	16.27	16.02	16.16	5,341,648	-0.11(-0.65%)

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.