Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.95	18.98	18.78	18.81	63,263,776	-0.20(-1.04%)
May 27, 2005	18.83	19.02	18.82	19.01	75,396,336	+0.12(+0.66%)
May 26, 2005	18.78	18.96	18.76	18.89	69,363,856	+0.14(+0.74%)
May 25, 2005	18.73	18.79	18.59	18.75	49,025,856	-0.03(-0.16%)
May 24, 2005	18.81	18.87	18.75	18.78	84,049,400	-0.07(-0.39%)
May 23, 2005	18.77	19.01	18.77	18.85	103,431,824	+0.08(+0.43%)
May 20, 2005	18.87	18.90	18.76	18.77	88,378,608	-0.13(-0.69%)
May 19, 2005	18.78	19.00	18.74	18.90	71,477,992	+0.16(+0.86%)
May 18, 2005	18.59	18.84	18.54	18.74	97,618,904	+0.18(+0.94%)
May 17, 2005	18.46	18.59	18.41	18.57	54,832,600	-0.02(-0.12%)
May 16, 2005	18.40	18.59	18.37	18.59	69,361,256	+0.14(+0.75%)
May 13, 2005	18.25	18.51	18.22	18.45	105,877,288	+0.22(+1.20%)
May 12, 2005	18.11	18.31	18.11	18.23	102,224,448	+0.07(+0.36%)
May 11, 2005	18.15	18.21	17.97	18.16	81,547,432	+0.01(+0.04%)
May 10, 2005	18.26	18.29	18.10	18.16	85,348,656	-0.15(-0.84%)
May 09, 2005	18.40	18.47	18.27	18.31	84,851,248	-0.08(-0.44%)
May 06, 2005	18.47	18.58	18.37	18.39	88,211,432	-0.01(-0.04%)
May 05, 2005	18.38	18.47	18.29	18.40	81,408,920	+0.01(+0.08%)
May 04, 2005	18.48	18.52	18.31	18.38	119,124,784	-0.11(-0.59%)
May 03, 2005	18.32	18.52	18.30	18.49	93,073,288	+0.09(+0.52%)

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.