Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.64	14.65	14.55	14.63	102,900	+0.05(+0.34%)
May 27, 2005	14.51	14.58	14.48	14.58	55,100	+0.11(+0.76%)
May 26, 2005	14.41	14.51	14.41	14.47	112,300	-0.01(-0.07%)
May 25, 2005	14.50	14.55	14.43	14.48	95,900	-0.01(-0.07%)
May 24, 2005	14.52	14.59	14.45	14.49	122,100	+0.01(+0.07%)
May 23, 2005	14.46	14.52	14.43	14.48	94,900	+0.02(+0.14%)
May 20, 2005	14.50	14.50	14.39	14.46	81,000	-0.08(-0.55%)
May 19, 2005	14.50	14.58	14.47	14.54	125,200	-0.04(-0.27%)
May 18, 2005	14.56	14.62	14.53	14.58	155,100	+0.00(+0.00%)
May 17, 2005	14.50	14.59	14.50	14.58	88,100	+0.04(+0.28%)
May 16, 2005	14.49	14.58	14.46	14.54	132,600	+0.06(+0.41%)
May 13, 2005	14.40	14.49	14.38	14.48	92,300	+0.08(+0.56%)
May 12, 2005	14.41	14.50	14.35	14.40	107,400	+0.00(+0.00%)
May 11, 2005	14.39	14.46	14.31	14.40	101,500	+0.01(+0.07%)
May 10, 2005	14.27	14.39	14.27	14.39	109,100	+0.05(+0.35%)
May 09, 2005	14.26	14.35	14.25	14.34	141,400	+0.01(+0.07%)
May 06, 2005	14.38	14.38	14.29	14.33	84,600	-0.13(-0.90%)
May 05, 2005	14.50	14.53	14.44	14.46	125,000	-0.04(-0.28%)
May 04, 2005	14.37	14.51	14.35	14.50	119,900	+0.12(+0.83%)
May 03, 2005	14.25	14.38	14.21	14.38	70,300	+0.12(+0.84%)

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.