Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.83	19.83	19.69	19.69	8,722,549	-0.20(-1.02%)
May 27, 2005	19.98	19.98	19.84	19.90	4,606,849	-0.14(-0.70%)
May 26, 2005	19.73	20.04	19.70	20.04	7,930,047	+0.38(+1.91%)
May 25, 2005	19.65	19.73	19.58	19.66	5,911,398	+0.01(+0.06%)
May 24, 2005	19.85	19.91	19.51	19.65	8,137,442	-0.29(-1.44%)
May 23, 2005	19.64	20.05	19.64	19.93	7,014,679	+0.24(+1.23%)
May 20, 2005	19.67	19.82	19.56	19.69	6,315,348	-0.02(-0.10%)
May 19, 2005	19.62	19.75	19.51	19.71	7,868,300	+0.25(+1.28%)
May 18, 2005	19.19	19.51	19.14	19.46	8,168,709	+0.39(+2.04%)
May 17, 2005	19.02	19.13	18.87	19.07	5,388,824	+0.06(+0.30%)
May 16, 2005	18.90	19.09	18.84	19.02	6,067,259	+0.15(+0.78%)
May 13, 2005	18.86	18.99	18.78	18.87	7,015,307	-0.08(-0.44%)
May 12, 2005	19.09	19.15	18.95	18.95	7,642,836	-0.04(-0.23%)
May 11, 2005	19.10	19.19	18.90	19.00	9,081,878	-0.16(-0.83%)
May 10, 2005	19.06	19.30	18.97	19.16	7,069,042	-0.01(-0.07%)
May 09, 2005	18.90	19.19	18.84	19.17	9,530,606	+0.47(+2.52%)
May 06, 2005	19.07	19.13	18.69	18.70	9,868,723	-0.36(-1.87%)
May 05, 2005	19.21	19.27	18.94	19.06	7,389,405	-0.12(-0.63%)
May 04, 2005	18.96	19.26	18.92	19.18	7,587,845	+0.21(+1.11%)
May 03, 2005	18.92	19.09	18.84	18.97	10,746,069	+0.15(+0.78%)

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.