Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.64	18.99	18.61	18.71	166,970	-0.02(-0.09%)
May 27, 2005	18.62	18.83	18.48	18.72	95,017	+0.05(+0.26%)
May 26, 2005	18.46	18.90	18.46	18.68	131,620	+0.24(+1.30%)
May 25, 2005	18.64	18.64	18.34	18.44	199,311	-0.36(-1.91%)
May 24, 2005	18.75	18.95	18.69	18.79	240,552	-0.14(-0.72%)
May 23, 2005	18.99	19.13	18.79	18.93	167,722	+0.01(+0.04%)
May 20, 2005	19.08	19.08	18.75	18.92	137,136	-0.16(-0.84%)
May 19, 2005	19.23	19.30	19.06	19.08	231,903	-0.14(-0.75%)
May 18, 2005	18.67	19.48	18.51	19.23	366,908	+0.69(+3.70%)
May 17, 2005	18.64	18.69	18.39	18.54	223,630	-0.34(-1.78%)
May 16, 2005	18.10	19.11	18.07	18.87	476,718	+0.85(+4.74%)
May 13, 2005	18.35	18.56	17.73	18.02	339,080	-0.18(-1.01%)
May 12, 2005	18.91	19.04	18.15	18.20	400,503	-0.76(-4.00%)
May 11, 2005	18.66	19.13	18.66	18.96	422,064	+0.30(+1.62%)
May 10, 2005	18.87	19.19	18.66	18.66	284,927	-0.40(-2.09%)
May 09, 2005	18.63	19.07	18.47	19.06	263,241	+0.36(+1.92%)
May 06, 2005	18.63	18.74	18.43	18.70	388,594	+0.18(+0.95%)
May 05, 2005	18.14	18.55	18.09	18.52	343,593	+0.31(+1.71%)
May 04, 2005	17.97	18.23	17.88	18.21	205,328	+0.26(+1.47%)
May 03, 2005	18.03	18.15	17.79	17.95	329,553	-0.14(-0.79%)

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.