Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.51	18.69	18.41	18.58	6,074,080	-0.38(-1.98%)
May 27, 2005	18.89	19.00	18.71	18.96	2,762,800	+0.13(+0.71%)
May 26, 2005	18.62	18.86	18.54	18.83	3,931,171	+0.20(+1.08%)
May 25, 2005	18.55	18.81	18.37	18.62	4,916,448	+0.07(+0.36%)
May 24, 2005	18.35	18.58	18.20	18.56	3,842,309	+0.21(+1.16%)
May 23, 2005	18.23	18.43	18.05	18.34	5,666,546	+0.52(+2.90%)
May 20, 2005	17.71	17.88	17.53	17.83	7,738,043	+0.25(+1.40%)
May 19, 2005	17.36	17.60	17.26	17.58	5,251,764	+0.29(+1.66%)
May 18, 2005	17.28	17.59	17.06	17.29	6,068,174	+0.12(+0.69%)
May 17, 2005	16.59	17.19	16.59	17.18	4,902,219	+0.48(+2.86%)
May 16, 2005	16.66	16.72	16.21	16.70	6,536,382	-0.06(-0.36%)
May 13, 2005	17.08	17.08	15.79	16.76	11,796,469	-0.18(-1.08%)
May 12, 2005	18.10	18.13	16.76	16.94	13,675,742	-1.29(-7.07%)
May 11, 2005	18.07	18.36	17.99	18.23	6,662,830	-0.03(-0.18%)
May 10, 2005	18.55	18.67	18.19	18.26	4,126,347	-0.35(-1.86%)
May 09, 2005	18.63	18.70	18.46	18.61	5,746,550	+0.09(+0.48%)
May 06, 2005	18.71	18.77	18.40	18.52	7,003,247	-0.08(-0.44%)
May 05, 2005	18.40	18.66	18.28	18.60	7,516,826	+0.43(+2.36%)
May 04, 2005	18.17	18.25	17.67	18.17	10,858,711	+0.10(+0.56%)
May 03, 2005	18.20	18.29	17.95	18.07	7,116,003	-0.33(-1.80%)

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.