Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.25	15.41	15.03	15.05	365,467	-0.25(-1.66%)
May 27, 2005	15.09	15.42	15.06	15.30	127,240	+0.08(+0.51%)
May 26, 2005	14.95	15.26	14.92	15.22	132,356	+0.35(+2.37%)
May 25, 2005	15.26	15.26	14.78	14.87	148,965	-0.29(-1.94%)
May 24, 2005	15.13	15.46	15.01	15.16	141,271	-0.05(-0.32%)
May 23, 2005	14.67	15.31	14.65	15.21	526,220	+0.51(+3.46%)
May 20, 2005	14.78	14.90	14.63	14.70	516,757	-0.17(-1.12%)
May 19, 2005	14.95	15.07	14.67	14.87	328,013	-0.09(-0.59%)
May 18, 2005	14.63	14.99	14.63	14.96	226,832	+0.29(+2.00%)
May 17, 2005	14.58	14.75	14.58	14.66	467,618	-0.08(-0.53%)
May 16, 2005	13.81	15.07	13.59	14.74	725,346	+0.86(+6.20%)
May 13, 2005	13.76	14.15	13.47	13.88	216,125	+0.02(+0.14%)
May 12, 2005	13.06	14.06	13.01	13.86	365,034	+0.87(+6.70%)
May 11, 2005	13.56	13.89	12.87	12.99	303,811	-0.60(-4.39%)
May 10, 2005	13.60	13.97	13.26	13.59	312,682	-0.11(-0.79%)
May 09, 2005	13.49	13.86	13.49	13.70	209,031	+0.11(+0.79%)
May 06, 2005	13.76	14.03	13.49	13.59	290,791	-0.15(-1.07%)
May 05, 2005	13.88	13.88	13.49	13.73	234,324	-0.07(-0.50%)
May 04, 2005	13.51	13.86	13.35	13.80	378,849	+0.41(+3.07%)
May 03, 2005	13.26	13.61	13.10	13.39	343,116	+0.21(+1.56%)

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.