Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.01	18.15	17.63	18.15	22,114	+0.09(+0.50%)
May 27, 2005	18.41	18.41	17.84	18.06	23,428	-0.24(-1.33%)
May 26, 2005	18.05	18.35	18.05	18.30	28,054	+0.11(+0.60%)
May 25, 2005	17.57	18.73	17.29	18.19	28,626	+0.56(+3.17%)
May 24, 2005	17.61	17.80	17.50	17.63	32,230	+0.02(+0.10%)
May 23, 2005	18.15	18.19	17.61	17.61	43,454	-0.95(-5.11%)
May 20, 2005	18.72	18.72	18.21	18.56	29,779	-0.11(-0.58%)
May 19, 2005	17.74	18.83	17.74	18.67	77,021	+0.97(+5.46%)
May 18, 2005	16.83	17.71	16.61	17.71	115,743	+1.16(+6.98%)
May 17, 2005	16.97	16.97	16.03	16.55	111,046	-0.42(-2.50%)
May 16, 2005	17.46	17.47	16.80	16.97	47,907	-0.34(-1.96%)
May 13, 2005	17.89	17.94	16.92	17.31	40,741	-0.71(-3.93%)
May 12, 2005	18.40	18.40	17.92	18.02	27,068	-0.28(-1.53%)
May 11, 2005	18.95	18.97	17.61	18.30	69,873	-0.50(-2.64%)
May 10, 2005	20.13	20.13	18.79	18.80	53,857	-1.34(-6.64%)
May 09, 2005	19.47	20.13	19.47	20.13	39,121	+0.56(+2.86%)
May 06, 2005	20.12	20.13	19.43	19.57	10,251	-0.46(-2.30%)
May 05, 2005	20.11	20.11	19.78	20.03	62,184	+0.08(+0.41%)
May 04, 2005	19.49	19.95	19.30	19.95	33,049	+0.61(+3.17%)
May 03, 2005	19.00	19.75	18.85	19.34	97,383	+0.08(+0.42%)

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.