Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.55	12.87	12.34	12.80	1,378,780	+0.31(+2.45%)
May 27, 2005	12.37	12.54	12.18	12.50	704,954	+0.21(+1.73%)
May 26, 2005	12.41	12.57	12.07	12.28	3,651,235	-0.09(-0.75%)
May 25, 2005	12.57	12.57	12.28	12.38	787,960	-0.15(-1.17%)
May 24, 2005	12.82	12.83	12.47	12.52	1,493,215	-0.26(-2.03%)
May 23, 2005	12.64	12.87	12.59	12.78	784,652	+0.04(+0.31%)
May 20, 2005	13.01	13.01	12.64	12.74	402,702	-0.24(-1.85%)
May 19, 2005	13.03	13.27	12.97	12.98	628,864	+0.15(+1.14%)
May 18, 2005	12.60	13.13	12.54	12.83	2,955,905	+0.32(+2.55%)
May 17, 2005	12.71	12.83	12.17	12.52	895,628	-0.19(-1.47%)
May 16, 2005	13.39	13.39	12.20	12.70	2,922,822	-0.75(-5.59%)
May 13, 2005	14.24	14.24	13.24	13.45	1,647,198	-0.79(-5.56%)
May 12, 2005	14.56	14.78	14.11	14.24	2,842,673	-0.39(-2.64%)
May 11, 2005	15.10	15.10	14.50	14.63	1,183,144	-0.47(-3.08%)
May 10, 2005	15.43	15.43	14.86	15.10	1,082,694	-0.33(-2.16%)
May 09, 2005	15.13	15.43	14.50	15.43	1,121,039	+0.30(+1.98%)
May 06, 2005	15.43	15.43	15.00	15.13	1,315,473	-0.14(-0.91%)
May 05, 2005	15.39	15.52	15.12	15.27	1,103,896	-0.04(-0.26%)
May 04, 2005	15.36	15.45	14.81	15.31	2,047,494	+0.57(+3.88%)
May 03, 2005	14.30	14.74	14.22	14.74	1,012,469	+0.37(+2.59%)

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.