Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.04	16.13	16.00	16.07	776,644	+0.06(+0.40%)
May 27, 2005	15.89	16.02	15.83	16.01	176,016	+0.08(+0.49%)
May 26, 2005	15.65	15.95	15.63	15.93	181,794	+0.35(+2.28%)
May 25, 2005	15.84	15.94	15.55	15.58	451,245	-0.26(-1.66%)
May 24, 2005	16.11	16.11	15.61	15.84	360,489	-0.34(-2.11%)
May 23, 2005	16.25	16.42	16.04	16.18	378,104	-0.02(-0.13%)
May 20, 2005	15.92	16.21	15.89	16.20	586,111	+0.28(+1.74%)
May 19, 2005	15.63	15.92	15.43	15.92	407,135	+0.35(+2.23%)
May 18, 2005	15.26	15.68	15.25	15.58	769,174	+0.32(+2.09%)
May 17, 2005	14.97	15.26	14.92	15.26	461,815	+0.28(+1.90%)
May 16, 2005	14.55	15.00	14.46	14.97	426,724	+0.45(+3.13%)
May 13, 2005	14.68	14.73	14.36	14.52	1,217,883	-0.18(-1.21%)
May 12, 2005	14.83	14.94	14.64	14.70	668,976	-0.17(-1.15%)
May 11, 2005	14.90	14.94	14.69	14.87	372,185	-0.04(-0.24%)
May 10, 2005	14.87	14.93	14.81	14.90	394,029	-0.03(-0.19%)
May 09, 2005	14.83	14.94	14.75	14.93	625,571	+0.07(+0.48%)
May 06, 2005	14.85	14.97	14.81	14.86	355,697	+0.07(+0.48%)
May 05, 2005	15.22	15.40	14.60	14.79	1,093,164	-0.35(-2.30%)
May 04, 2005	15.03	15.26	14.77	15.14	1,289,897	+0.31(+2.06%)
May 03, 2005	14.72	14.97	14.62	14.83	859,226	+0.22(+1.51%)

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.