Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.41	15.41	14.93	15.08	868,782	-0.34(-2.19%)
May 27, 2005	15.35	15.50	15.26	15.42	328,167	+0.16(+1.07%)
May 26, 2005	15.08	15.25	14.85	15.25	503,044	+0.40(+2.66%)
May 25, 2005	14.52	15.06	14.25	14.86	521,933	+0.31(+2.12%)
May 24, 2005	14.63	14.95	14.45	14.55	647,201	-0.04(-0.26%)
May 23, 2005	14.55	14.80	14.50	14.59	526,915	+0.04(+0.27%)
May 20, 2005	14.50	14.69	14.45	14.55	449,491	+0.22(+1.55%)
May 19, 2005	14.03	14.34	14.03	14.33	378,087	+0.23(+1.64%)
May 18, 2005	14.45	14.45	13.97	14.10	404,345	-0.06(-0.41%)
May 17, 2005	13.74	14.19	13.70	14.15	492,043	+0.41(+3.02%)
May 16, 2005	13.59	13.76	13.21	13.74	455,926	-0.09(-0.63%)
May 13, 2005	14.34	14.52	13.70	13.83	351,207	-0.49(-3.43%)
May 12, 2005	15.19	15.19	13.97	14.32	504,497	-0.86(-5.65%)
May 11, 2005	15.18	15.26	14.88	15.18	348,094	+0.00(+0.00%)
May 10, 2005	15.32	15.46	15.14	15.18	295,682	-0.14(-0.94%)
May 09, 2005	15.13	15.42	15.13	15.32	214,730	+0.21(+1.40%)
May 06, 2005	15.37	15.41	15.09	15.11	321,732	-0.04(-0.25%)
May 05, 2005	14.98	15.32	14.84	15.15	429,980	+0.31(+2.08%)
May 04, 2005	14.59	14.98	14.40	14.84	335,120	+0.26(+1.78%)
May 03, 2005	15.06	15.12	14.45	14.58	648,343	-0.52(-3.45%)

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.