Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.80	19.80	19.55	19.65	140,644	-0.22(-1.09%)
May 27, 2005	19.92	19.93	19.71	19.87	202,276	-0.07(-0.34%)
May 26, 2005	19.76	20.00	19.76	19.93	183,960	+0.22(+1.10%)
May 25, 2005	19.93	19.93	19.53	19.72	277,411	-0.25(-1.24%)
May 24, 2005	19.97	20.09	19.90	19.96	429,820	+0.00(+0.00%)
May 23, 2005	19.95	20.15	19.85	19.96	229,549	+0.03(+0.15%)
May 20, 2005	19.99	20.03	19.78	19.93	156,820	-0.09(-0.45%)
May 19, 2005	20.11	20.16	19.94	20.02	188,104	-0.03(-0.15%)
May 18, 2005	19.66	20.23	19.63	20.05	230,752	+0.48(+2.45%)
May 17, 2005	19.39	19.61	19.30	19.57	174,869	+0.16(+0.81%)
May 16, 2005	18.97	19.42	18.97	19.42	175,805	+0.36(+1.88%)
May 13, 2005	19.24	19.33	18.81	19.06	179,013	-0.12(-0.62%)
May 12, 2005	19.54	19.69	19.13	19.18	242,517	-0.34(-1.76%)
May 11, 2005	19.58	19.61	19.38	19.52	201,073	+0.07(+0.35%)
May 10, 2005	19.71	19.78	19.36	19.46	153,612	-0.45(-2.25%)
May 09, 2005	19.82	19.91	19.61	19.90	210,832	+0.19(+0.99%)
May 06, 2005	19.84	19.95	19.61	19.71	174,735	+0.05(+0.27%)
May 05, 2005	19.90	19.90	19.59	19.66	160,564	-0.20(-1.02%)
May 04, 2005	19.56	19.89	19.54	19.86	254,550	+0.44(+2.27%)
May 03, 2005	19.32	19.53	19.25	19.42	264,443	+0.10(+0.54%)

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.