Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.04	14.13	13.90	13.96	49,793	-0.01(-0.05%)
May 27, 2005	14.01	14.02	13.86	13.96	25,892	+0.03(+0.24%)
May 26, 2005	14.15	14.15	13.72	13.93	89,486	+0.14(+1.00%)
May 25, 2005	13.91	14.03	13.79	13.79	35,664	-0.26(-1.83%)
May 24, 2005	13.95	14.29	13.86	14.05	78,806	+0.03(+0.24%)
May 23, 2005	13.82	14.16	13.61	14.02	26,192	+0.05(+0.38%)
May 20, 2005	14.19	14.19	13.81	13.96	39,492	-0.13(-0.94%)
May 19, 2005	14.18	14.47	13.90	14.09	65,536	-0.01(-0.05%)
May 18, 2005	14.08	14.22	13.78	14.10	33,189	+0.18(+1.28%)
May 17, 2005	14.00	14.03	13.73	13.92	40,079	-0.01(-0.05%)
May 16, 2005	14.02	14.21	13.71	13.93	46,947	-0.31(-2.18%)
May 13, 2005	14.09	14.31	14.09	14.24	41,827	+0.05(+0.33%)
May 12, 2005	14.31	14.39	14.19	14.19	21,762	-0.24(-1.69%)
May 11, 2005	14.12	14.48	14.12	14.44	33,889	+0.04(+0.28%)
May 10, 2005	14.84	14.88	14.10	14.40	35,129	-0.61(-4.09%)
May 09, 2005	14.70	15.02	14.69	15.01	20,088	+0.09(+0.62%)
May 06, 2005	15.02	15.06	14.73	14.92	18,370	+0.07(+0.49%)
May 05, 2005	14.87	15.14	14.74	14.85	22,493	-0.03(-0.22%)
May 04, 2005	14.87	15.23	14.21	14.88	40,091	+0.03(+0.18%)
May 03, 2005	14.66	15.22	14.53	14.85	51,601	+0.06(+0.40%)

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.