Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.71	15.73	15.62	15.65	72,944	-0.18(-1.15%)
May 27, 2005	15.65	15.83	15.65	15.83	69,840	+0.22(+1.39%)
May 26, 2005	15.63	15.66	15.59	15.61	78,117	+0.05(+0.30%)
May 25, 2005	15.45	15.62	15.35	15.57	208,486	+0.18(+1.17%)
May 24, 2005	15.37	15.41	15.33	15.39	64,149	+0.10(+0.64%)
May 23, 2005	15.22	15.34	15.17	15.29	118,987	+0.16(+1.05%)
May 20, 2005	15.23	15.25	15.09	15.13	67,253	-0.06(-0.42%)
May 19, 2005	15.02	15.25	15.02	15.19	113,813	+0.18(+1.17%)
May 18, 2005	15.08	15.17	14.98	15.02	185,205	+0.09(+0.57%)
May 17, 2005	14.82	14.95	14.79	14.93	379,723	+0.14(+0.91%)
May 16, 2005	14.76	14.80	14.64	14.80	411,798	-0.08(-0.53%)
May 13, 2005	15.08	15.08	14.81	14.88	541,649	-0.25(-1.64%)
May 12, 2005	15.47	15.52	15.11	15.12	161,408	-0.51(-3.26%)
May 11, 2005	15.58	15.63	15.46	15.63	94,154	+0.05(+0.33%)
May 10, 2005	15.75	15.78	15.58	15.58	102,949	-0.18(-1.15%)
May 09, 2005	15.68	15.79	15.67	15.76	91,050	+0.04(+0.25%)
May 06, 2005	15.77	15.80	15.72	15.72	85,360	+0.00(+0.00%)
May 05, 2005	15.57	15.76	15.57	15.72	116,400	+0.23(+1.51%)
May 04, 2005	15.37	15.50	15.32	15.49	129,851	+0.13(+0.86%)
May 03, 2005	15.52	15.52	15.36	15.36	101,915	-0.20(-1.27%)

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.