Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.10	14.46	14.10	14.20	119,701	-0.03(-0.18%)
May 27, 2005	14.22	14.36	13.97	14.22	58,371	-0.14(-0.96%)
May 26, 2005	13.94	14.38	13.80	14.36	86,204	+0.34(+2.46%)
May 25, 2005	14.10	14.12	13.79	14.02	106,941	-0.28(-1.93%)
May 24, 2005	14.37	14.41	14.18	14.29	66,582	-0.06(-0.42%)
May 23, 2005	13.94	14.35	13.73	14.35	153,207	+0.41(+2.97%)
May 20, 2005	13.62	13.95	13.41	13.94	283,186	+0.15(+1.06%)
May 19, 2005	13.47	13.79	13.32	13.79	200,275	+0.41(+3.09%)
May 18, 2005	13.02	13.59	12.97	13.38	187,684	+0.42(+3.26%)
May 17, 2005	12.61	13.02	12.61	12.96	200,590	+0.09(+0.74%)
May 16, 2005	12.40	12.86	12.40	12.86	123,568	+0.09(+0.74%)
May 13, 2005	12.58	12.95	12.58	12.77	214,331	-0.09(-0.67%)
May 12, 2005	12.56	12.85	12.56	12.85	179,215	+0.16(+1.29%)
May 11, 2005	12.41	12.74	12.41	12.69	220,565	+0.19(+1.52%)
May 10, 2005	12.15	12.59	12.15	12.50	227,881	+0.16(+1.26%)
May 09, 2005	11.47	12.43	11.47	12.35	574,048	+0.28(+2.29%)
May 06, 2005	12.93	13.03	11.32	12.07	661,987	-0.80(-6.23%)
May 05, 2005	12.18	13.02	12.18	12.87	190,430	+0.59(+4.85%)
May 04, 2005	12.10	12.50	11.98	12.28	266,460	+0.27(+2.23%)
May 03, 2005	12.47	12.47	11.78	12.01	209,719	-0.37(-2.99%)

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.