Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.78	16.78	16.54	16.55	185,650	-0.11(-0.67%)
May 27, 2005	16.78	16.78	16.53	16.66	369,770	+0.05(+0.28%)
May 26, 2005	16.75	16.78	16.55	16.61	346,392	-0.06(-0.39%)
May 25, 2005	16.92	16.92	16.63	16.68	246,550	-0.11(-0.66%)
May 24, 2005	17.10	17.10	16.73	16.79	286,368	-0.12(-0.69%)
May 23, 2005	17.03	17.03	16.80	16.91	395,460	-0.01(-0.03%)
May 20, 2005	17.11	17.13	16.82	16.91	201,393	-0.01(-0.07%)
May 19, 2005	17.02	17.02	16.84	16.92	205,608	-0.06(-0.34%)
May 18, 2005	17.07	17.16	16.91	16.98	440,158	+0.04(+0.21%)
May 17, 2005	16.89	16.99	16.76	16.95	329,905	+0.12(+0.73%)
May 16, 2005	16.70	16.93	16.69	16.82	701,681	+0.14(+0.82%)
May 13, 2005	16.68	16.79	16.61	16.69	192,027	+0.01(+0.07%)
May 12, 2005	16.75	16.82	16.62	16.68	266,189	-0.13(-0.79%)
May 11, 2005	16.85	16.86	16.72	16.81	364,950	-0.05(-0.28%)
May 10, 2005	16.89	16.95	16.79	16.85	273,912	-0.03(-0.19%)
May 09, 2005	16.83	16.89	16.69	16.89	237,930	+0.10(+0.60%)
May 06, 2005	17.04	17.04	16.72	16.78	228,961	-0.15(-0.90%)
May 05, 2005	16.77	16.95	16.64	16.94	373,128	+0.14(+0.86%)
May 04, 2005	16.84	16.85	16.68	16.79	401,192	+0.07(+0.40%)
May 03, 2005	16.56	16.86	16.53	16.73	383,434	+0.17(+1.01%)

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.