Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.99	18.06	17.92	18.00	210,800	+0.05(+0.28%)
May 27, 2005	17.99	18.00	17.93	17.95	120,000	-0.04(-0.22%)
May 26, 2005	17.98	18.00	17.90	17.99	166,600	+0.09(+0.50%)
May 25, 2005	17.91	17.98	17.87	17.90	236,000	-0.05(-0.28%)
May 24, 2005	17.93	17.99	17.86	17.95	278,700	-0.02(-0.11%)
May 23, 2005	17.94	17.99	17.76	17.97	213,900	+0.10(+0.56%)
May 20, 2005	17.93	17.96	17.83	17.87	166,000	-0.06(-0.33%)
May 19, 2005	17.73	18.00	17.70	17.93	360,200	+0.17(+0.96%)
May 18, 2005	17.75	17.80	17.63	17.76	184,700	+0.08(+0.45%)
May 17, 2005	17.78	17.79	17.66	17.68	190,800	-0.03(-0.17%)
May 16, 2005	17.74	17.77	17.68	17.71	189,800	-0.02(-0.11%)
May 13, 2005	17.74	17.80	17.68	17.73	184,600	+0.08(+0.45%)
May 12, 2005	17.84	17.84	17.62	17.65	223,100	-0.13(-0.73%)
May 11, 2005	17.88	17.91	17.74	17.78	216,600	-0.09(-0.50%)
May 10, 2005	17.90	17.91	17.80	17.87	188,100	+0.00(+0.00%)
May 09, 2005	17.89	17.92	17.82	17.87	258,600	-0.10(-0.56%)
May 06, 2005	17.99	18.00	17.85	17.97	201,500	-0.01(-0.06%)
May 05, 2005	17.90	18.00	17.89	17.98	257,900	+0.10(+0.56%)
May 04, 2005	17.70	17.89	17.68	17.88	245,100	+0.18(+1.02%)
May 03, 2005	17.59	17.74	17.57	17.70	207,200	+0.01(+0.06%)

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.