Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.31	19.38	19.18	19.18	1,811,361	-0.19(-1.00%)
May 27, 2005	19.69	19.69	19.27	19.38	988,562	-0.15(-0.77%)
May 26, 2005	19.28	19.66	19.28	19.53	1,228,181	+0.32(+1.68%)
May 25, 2005	19.66	19.66	19.02	19.20	2,149,453	-0.48(-2.41%)
May 24, 2005	20.13	20.13	19.56	19.68	1,635,751	-0.37(-1.84%)
May 23, 2005	20.12	20.23	19.93	20.05	1,065,153	-0.19(-0.94%)
May 20, 2005	20.36	20.36	20.01	20.24	1,044,090	-0.14(-0.68%)
May 19, 2005	20.48	20.62	20.17	20.38	874,771	-0.08(-0.39%)
May 18, 2005	19.89	20.58	19.77	20.46	1,648,333	+0.53(+2.66%)
May 17, 2005	19.38	20.09	19.38	19.93	1,695,382	+0.28(+1.43%)
May 16, 2005	19.43	19.65	19.10	19.65	2,898,124	+0.16(+0.83%)
May 13, 2005	19.38	19.80	19.35	19.49	2,135,503	-0.11(-0.56%)
May 12, 2005	19.78	20.05	19.52	19.60	4,339,937	-0.87(-4.25%)
May 11, 2005	20.75	20.88	20.05	20.47	2,518,728	-0.25(-1.18%)
May 10, 2005	21.31	21.42	20.65	20.71	5,721,572	-0.64(-2.98%)
May 09, 2005	21.26	21.35	21.14	21.35	600,687	-0.05(-0.22%)
May 06, 2005	21.44	21.62	21.26	21.39	803,651	+0.03(+0.12%)
May 05, 2005	21.14	21.46	21.13	21.37	1,142,290	+0.15(+0.69%)
May 04, 2005	21.24	21.26	20.84	21.22	2,605,439	-0.04(-0.17%)
May 03, 2005	21.09	21.39	21.02	21.26	1,299,027	+0.08(+0.40%)

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.