Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.17	18.20	17.74	17.78	5,876,780	-0.43(-2.37%)
May 27, 2005	18.04	18.31	17.99	18.22	2,821,212	+0.18(+0.99%)
May 26, 2005	18.05	18.19	17.99	18.04	4,127,802	+0.03(+0.17%)
May 25, 2005	18.20	18.21	17.93	18.01	2,619,136	-0.19(-1.05%)
May 24, 2005	18.25	18.30	18.07	18.20	3,876,303	+0.00(+0.00%)
May 23, 2005	18.17	18.31	17.95	18.20	5,136,772	+0.01(+0.07%)
May 20, 2005	18.43	18.43	17.95	18.19	4,911,847	-0.10(-0.57%)
May 19, 2005	18.43	18.51	18.28	18.29	3,531,718	-0.01(-0.03%)
May 18, 2005	18.54	18.54	18.24	18.30	5,954,025	-0.20(-1.07%)
May 17, 2005	18.49	18.54	18.31	18.49	3,163,411	+0.00(+0.00%)
May 16, 2005	18.52	18.55	18.38	18.49	1,893,432	+0.01(+0.07%)
May 13, 2005	18.63	18.67	18.39	18.48	3,058,533	-0.10(-0.53%)
May 12, 2005	18.83	18.91	18.46	18.58	1,724,449	-0.20(-1.08%)
May 11, 2005	18.74	18.82	18.41	18.78	2,567,168	+0.14(+0.73%)
May 10, 2005	18.84	18.84	18.60	18.65	2,331,397	-0.37(-1.94%)
May 09, 2005	19.06	19.16	18.82	19.02	2,459,513	+0.02(+0.10%)
May 06, 2005	18.84	19.42	18.82	19.00	3,864,014	+0.34(+1.82%)
May 05, 2005	18.78	18.91	18.58	18.66	2,353,894	-0.23(-1.21%)
May 04, 2005	18.75	18.91	18.56	18.89	2,457,575	+0.34(+1.83%)
May 03, 2005	18.77	18.84	18.50	18.55	3,656,121	-0.22(-1.18%)

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.