Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.97	15.02	14.42	14.59	21,982	-0.29(-1.92%)
May 27, 2005	14.96	14.96	14.43	14.87	17,140	+0.24(+1.61%)
May 26, 2005	14.22	14.72	14.21	14.64	44,141	+0.33(+2.30%)
May 25, 2005	14.55	14.62	14.16	14.31	41,534	-0.41(-2.77%)
May 24, 2005	14.88	14.88	14.62	14.72	5,733	-0.04(-0.24%)
May 23, 2005	14.36	14.94	14.36	14.75	42,198	+0.11(+0.78%)
May 20, 2005	14.45	14.74	14.20	14.64	10,819	+0.03(+0.20%)
May 19, 2005	14.95	15.02	14.37	14.61	41,825	-0.30(-2.01%)
May 18, 2005	14.27	15.08	14.18	14.91	43,352	+0.74(+5.25%)
May 17, 2005	14.04	14.47	13.94	14.17	18,965	+0.12(+0.87%)
May 16, 2005	13.94	14.04	13.65	14.04	26,830	+0.27(+1.97%)
May 13, 2005	14.58	14.58	13.59	13.77	118,919	-0.62(-4.27%)
May 12, 2005	14.65	15.02	14.39	14.39	68,695	-0.15(-1.03%)
May 11, 2005	14.59	14.87	14.42	14.54	73,068	-0.13(-0.88%)
May 10, 2005	15.02	15.02	14.50	14.67	118,905	-0.32(-2.15%)
May 09, 2005	14.92	15.02	14.79	14.99	13,330	+0.08(+0.53%)
May 06, 2005	14.17	15.33	13.90	14.91	96,955	+0.81(+5.73%)
May 05, 2005	13.57	14.13	13.57	14.10	72,317	+0.14(+1.02%)
May 04, 2005	13.97	14.00	13.66	13.96	40,077	+0.24(+1.72%)
May 03, 2005	13.76	13.90	13.59	13.72	78,918	+0.02(+0.16%)

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.