Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.82	16.82	16.68	16.70	4,094,221	-0.15(-0.86%)
May 27, 2005	16.81	16.87	16.77	16.85	1,955,578	+0.11(+0.68%)
May 26, 2005	16.63	16.77	16.63	16.74	3,097,259	+0.19(+1.12%)
May 25, 2005	16.64	16.64	16.53	16.55	2,896,877	-0.12(-0.72%)
May 24, 2005	16.64	16.67	16.61	16.67	3,859,205	-0.05(-0.29%)
May 23, 2005	16.60	16.75	16.58	16.72	5,905,079	+0.06(+0.33%)
May 20, 2005	16.64	16.67	16.54	16.66	4,127,618	-0.04(-0.25%)
May 19, 2005	16.69	16.74	16.63	16.70	6,012,691	+0.06(+0.36%)
May 18, 2005	16.38	16.74	16.37	16.64	12,603,026	+0.32(+1.99%)
May 17, 2005	16.20	16.37	16.16	16.32	7,960,847	+0.00(+0.02%)
May 16, 2005	16.21	16.31	16.12	16.31	8,315,845	+0.19(+1.19%)
May 13, 2005	16.33	16.34	16.09	16.12	19,304,684	-0.17(-1.03%)
May 12, 2005	16.54	16.58	16.25	16.29	9,975,798	-0.28(-1.71%)
May 11, 2005	16.57	16.59	16.37	16.57	6,341,713	+0.08(+0.47%)
May 10, 2005	16.67	16.73	16.49	16.50	15,544,433	-0.38(-2.25%)
May 09, 2005	16.74	16.92	16.74	16.88	3,234,558	+0.02(+0.09%)
May 06, 2005	16.79	16.93	16.79	16.86	7,130,871	+0.05(+0.27%)
May 05, 2005	16.78	16.93	16.61	16.82	11,808,921	+0.09(+0.53%)
May 04, 2005	16.33	16.78	16.33	16.73	19,239,128	+0.44(+2.73%)
May 03, 2005	16.29	16.35	16.22	16.28	5,769,017	-0.02(-0.09%)

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.