Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.55	16.05	14.55	15.81	121,998	+1.19(+8.11%)
May 27, 2005	14.62	14.74	14.49	14.63	19,751	+0.04(+0.28%)
May 26, 2005	14.33	14.59	14.19	14.59	33,332	+0.25(+1.77%)
May 25, 2005	13.90	14.33	13.86	14.33	91,612	+0.08(+0.57%)
May 24, 2005	14.29	14.33	14.19	14.25	76,964	+0.12(+0.86%)
May 23, 2005	13.73	14.19	13.64	14.13	15,248	+0.34(+2.46%)
May 20, 2005	14.07	14.13	13.79	13.79	5,385	-0.32(-2.24%)
May 19, 2005	14.39	14.39	14.04	14.11	12,199	-0.22(-1.57%)
May 18, 2005	14.24	14.44	14.09	14.33	38,569	+0.10(+0.73%)
May 17, 2005	13.82	14.24	13.80	14.23	20,867	+0.43(+3.15%)
May 16, 2005	13.11	13.82	13.11	13.79	18,931	+0.70(+5.34%)
May 13, 2005	13.19	13.42	13.09	13.09	43,935	-0.03(-0.22%)
May 12, 2005	12.99	13.23	12.99	13.12	30,763	+0.13(+1.02%)
May 11, 2005	13.16	13.25	12.96	12.99	33,346	-0.18(-1.40%)
May 10, 2005	13.38	13.38	13.09	13.18	11,482	-0.38(-2.80%)
May 09, 2005	13.49	13.65	13.41	13.56	23,614	-0.03(-0.25%)
May 06, 2005	13.89	13.99	13.34	13.59	20,417	+0.02(+0.13%)
May 05, 2005	14.21	14.21	13.22	13.57	39,210	-0.62(-4.38%)
May 04, 2005	14.23	14.23	13.92	14.19	15,352	+0.35(+2.49%)
May 03, 2005	14.08	14.19	13.85	13.85	6,577	-0.35(-2.47%)

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.