Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.73	14.94	14.61	14.94	513,863	+0.16(+1.07%)
May 27, 2005	14.93	14.98	14.77	14.78	238,482	-0.22(-1.50%)
May 26, 2005	14.82	15.09	14.80	15.00	332,695	+0.26(+1.75%)
May 25, 2005	14.80	14.90	14.69	14.75	306,987	-0.13(-0.85%)
May 24, 2005	14.62	15.03	14.62	14.87	358,252	+0.16(+1.08%)
May 23, 2005	14.78	14.87	14.61	14.71	355,228	-0.07(-0.45%)
May 20, 2005	14.65	14.84	14.58	14.78	211,261	+0.09(+0.59%)
May 19, 2005	14.65	14.75	14.57	14.69	229,106	+0.03(+0.23%)
May 18, 2005	14.42	14.68	14.42	14.66	350,086	+0.28(+1.93%)
May 17, 2005	14.11	14.42	13.99	14.38	420,860	+0.30(+2.11%)
May 16, 2005	13.82	14.10	13.79	14.08	492,238	+0.25(+1.82%)
May 13, 2005	14.19	14.22	13.60	13.83	578,436	-0.36(-2.52%)
May 12, 2005	14.37	14.48	14.19	14.19	744,482	-0.09(-0.65%)
May 11, 2005	14.36	14.38	14.09	14.28	663,122	+0.01(+0.09%)
May 10, 2005	14.35	14.35	14.03	14.27	799,225	-0.22(-1.51%)
May 09, 2005	14.55	14.57	14.31	14.49	522,785	-0.09(-0.64%)
May 06, 2005	14.81	14.81	14.53	14.58	280,220	-0.12(-0.81%)
May 05, 2005	14.76	14.76	14.55	14.70	332,998	-0.09(-0.63%)
May 04, 2005	14.67	14.79	14.59	14.79	449,290	+0.15(+0.99%)
May 03, 2005	14.68	14.74	14.53	14.65	475,149	-0.03(-0.23%)

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.