Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.75	14.83	14.55	14.78	1,015,500	-0.05(-0.34%)
May 27, 2005	14.87	14.93	14.76	14.83	1,201,600	-0.05(-0.37%)
May 26, 2005	14.87	14.94	14.76	14.88	907,500	+0.06(+0.40%)
May 25, 2005	14.70	14.91	14.53	14.82	1,332,500	+0.14(+0.97%)
May 24, 2005	14.62	14.88	14.52	14.68	942,100	+0.04(+0.24%)
May 23, 2005	14.44	14.70	14.37	14.64	1,279,400	+0.12(+0.81%)
May 20, 2005	14.64	14.71	14.50	14.53	864,100	-0.11(-0.75%)
May 19, 2005	14.32	14.64	14.31	14.64	1,042,700	+0.29(+1.99%)
May 18, 2005	14.50	14.55	14.20	14.35	1,362,200	-0.01(-0.05%)
May 17, 2005	14.08	14.38	14.07	14.36	1,152,300	+0.28(+1.97%)
May 16, 2005	13.80	14.13	13.68	14.08	1,464,900	+0.23(+1.70%)
May 13, 2005	14.10	14.20	13.75	13.85	1,384,300	-0.15(-1.09%)
May 12, 2005	14.48	14.54	13.96	14.00	1,610,900	-0.59(-4.03%)
May 11, 2005	14.41	14.66	14.35	14.59	1,132,100	+0.04(+0.26%)
May 10, 2005	14.65	14.81	14.50	14.55	1,402,700	-0.11(-0.73%)
May 09, 2005	14.49	14.74	14.42	14.66	1,009,000	+0.20(+1.40%)
May 06, 2005	14.66	14.75	14.33	14.46	1,235,300	+0.06(+0.45%)
May 05, 2005	14.26	14.45	14.18	14.39	1,459,400	+0.29(+2.07%)
May 04, 2005	13.82	14.12	13.68	14.10	1,021,600	+0.31(+2.23%)
May 03, 2005	14.04	14.04	13.72	13.79	1,014,200	-0.34(-2.39%)

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.