Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.31	18.35	17.88	17.93	5,829,258	-0.43(-2.37%)
May 27, 2005	18.19	18.46	18.14	18.36	2,798,398	+0.18(+0.99%)
May 26, 2005	18.20	18.33	18.13	18.18	4,094,423	+0.03(+0.17%)
May 25, 2005	18.35	18.36	18.07	18.15	2,597,956	-0.19(-1.05%)
May 24, 2005	18.40	18.45	18.22	18.35	3,844,957	+0.00(+0.00%)
May 23, 2005	18.31	18.46	18.10	18.35	5,095,233	+0.01(+0.07%)
May 20, 2005	18.58	18.58	18.09	18.33	4,872,127	-0.11(-0.57%)
May 19, 2005	18.58	18.66	18.43	18.44	3,503,159	-0.01(-0.03%)
May 18, 2005	18.69	18.69	18.39	18.45	5,905,878	-0.20(-1.07%)
May 17, 2005	18.64	18.69	18.46	18.64	3,137,831	+0.00(+0.00%)
May 16, 2005	18.67	18.70	18.53	18.64	1,878,121	+0.01(+0.07%)
May 13, 2005	18.78	18.82	18.54	18.63	3,033,800	-0.10(-0.53%)
May 12, 2005	18.99	19.06	18.61	18.73	1,710,504	-0.20(-1.08%)
May 11, 2005	18.89	18.97	18.56	18.94	2,546,408	+0.14(+0.73%)
May 10, 2005	19.00	19.00	18.75	18.80	2,312,544	-0.37(-1.94%)
May 09, 2005	19.21	19.31	18.97	19.17	2,439,624	+0.02(+0.10%)
May 06, 2005	19.00	19.58	18.97	19.15	3,832,767	+0.34(+1.82%)
May 05, 2005	18.93	19.06	18.73	18.81	2,334,859	-0.23(-1.21%)
May 04, 2005	18.90	19.07	18.71	19.04	2,437,702	+0.34(+1.83%)
May 03, 2005	18.92	19.00	18.65	18.70	3,626,556	-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.