Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.29	18.40	18.28	18.33	309,988	+0.04(+0.24%)
May 27, 2005	18.21	18.30	18.21	18.29	404,644	+0.16(+0.90%)
May 26, 2005	18.16	18.17	18.10	18.13	377,542	-0.11(-0.61%)
May 25, 2005	18.19	18.31	18.16	18.24	164,904	-0.10(-0.57%)
May 24, 2005	18.43	18.44	18.28	18.34	542,581	-0.01(-0.08%)
May 23, 2005	18.19	18.42	18.19	18.36	270,481	+0.33(+1.85%)
May 20, 2005	18.02	18.06	17.95	18.02	360,417	-0.12(-0.65%)
May 19, 2005	18.16	18.17	18.07	18.14	267,920	+0.16(+0.91%)
May 18, 2005	17.75	18.03	17.75	17.98	523,030	+0.10(+0.54%)
May 17, 2005	17.65	17.95	17.65	17.88	216,142	-0.03(-0.17%)
May 16, 2005	17.67	17.92	17.65	17.91	165,983	+0.22(+1.22%)
May 13, 2005	17.84	17.84	17.65	17.70	145,893	-0.14(-0.79%)
May 12, 2005	17.91	17.98	17.78	17.84	213,985	-0.34(-1.88%)
May 11, 2005	18.24	18.24	18.09	18.18	171,377	+0.07(+0.37%)
May 10, 2005	18.20	18.25	18.08	18.11	450,488	-0.09(-0.49%)
May 09, 2005	18.21	18.22	18.13	18.20	416,509	-0.17(-0.93%)
May 06, 2005	18.50	18.50	18.33	18.37	485,411	+0.42(+2.36%)
May 05, 2005	18.17	18.17	17.92	17.95	443,072	-0.12(-0.66%)
May 04, 2005	17.99	18.15	17.99	18.07	1,142,873	+0.23(+1.29%)
May 03, 2005	17.80	17.90	17.77	17.84	255,784	+0.02(+0.12%)

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.