Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.16	18.38	18.10	18.26	882,900	+0.73(+4.16%)
May 27, 2005	17.53	17.54	17.39	17.53	170,800	+0.26(+1.51%)
May 26, 2005	17.21	17.34	17.15	17.27	252,800	+0.07(+0.41%)
May 25, 2005	17.35	17.36	17.15	17.20	201,600	-0.30(-1.71%)
May 24, 2005	17.38	17.52	17.34	17.50	184,500	+0.09(+0.52%)
May 23, 2005	17.49	17.49	17.31	17.41	232,400	-0.08(-0.46%)
May 20, 2005	17.41	17.49	17.34	17.49	268,400	+0.10(+0.58%)
May 19, 2005	17.30	17.45	17.20	17.39	466,900	+0.19(+1.10%)
May 18, 2005	16.80	17.24	16.75	17.20	706,200	+0.10(+0.58%)
May 17, 2005	17.02	17.12	16.93	17.10	756,600	-0.41(-2.34%)
May 16, 2005	17.30	17.62	17.23	17.51	368,300	+0.21(+1.21%)
May 13, 2005	17.39	17.53	17.29	17.30	392,700	-0.09(-0.52%)
May 12, 2005	17.53	17.63	17.33	17.39	450,100	-0.24(-1.36%)
May 11, 2005	17.60	17.73	17.45	17.63	336,000	-0.05(-0.28%)
May 10, 2005	17.80	17.85	17.65	17.68	329,900	-0.17(-0.95%)
May 09, 2005	17.83	17.95	17.71	17.85	439,100	+0.06(+0.34%)
May 06, 2005	17.85	18.00	17.75	17.79	448,700	+0.11(+0.62%)
May 05, 2005	17.71	17.74	17.51	17.68	434,300	+0.06(+0.34%)
May 04, 2005	17.25	17.68	17.22	17.62	865,900	+0.03(+0.17%)
May 03, 2005	17.58	17.67	17.55	17.59	701,800	+0.01(+0.06%)

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.