Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.15	13.73	13.15	13.57	12,325,557	+0.51(+3.91%)
May 27, 2005	13.05	13.11	12.97	13.06	2,052,837	+0.07(+0.51%)
May 26, 2005	12.99	13.14	12.97	13.00	3,882,006	+0.15(+1.14%)
May 25, 2005	13.23	13.29	12.85	12.85	3,533,962	-0.48(-3.57%)
May 24, 2005	13.11	13.37	13.08	13.33	3,512,759	+0.29(+2.19%)
May 23, 2005	12.62	13.09	12.62	13.04	2,152,389	+0.26(+2.06%)
May 20, 2005	13.05	13.05	12.67	12.78	5,041,204	+0.02(+0.15%)
May 19, 2005	12.45	12.83	12.38	12.76	4,753,667	+0.32(+2.55%)
May 18, 2005	12.10	12.47	12.09	12.44	5,765,734	+0.35(+2.88%)
May 17, 2005	12.18	12.33	12.06	12.09	3,686,522	+0.05(+0.39%)
May 16, 2005	12.49	12.49	11.78	12.05	6,575,078	-0.44(-3.53%)
May 13, 2005	12.57	12.67	12.47	12.49	3,331,755	+0.06(+0.50%)
May 12, 2005	12.82	12.86	12.40	12.43	4,323,396	-0.43(-3.34%)
May 11, 2005	12.94	12.99	12.67	12.86	2,524,480	-0.26(-1.95%)
May 10, 2005	13.38	13.38	13.05	13.11	2,302,105	-0.27(-2.02%)
May 09, 2005	13.30	13.42	13.13	13.38	1,311,757	+0.19(+1.47%)
May 06, 2005	13.34	13.35	12.94	13.19	1,727,548	+0.10(+0.74%)
May 05, 2005	13.07	13.19	12.97	13.09	1,985,866	+0.02(+0.15%)
May 04, 2005	12.76	13.10	12.67	13.07	2,636,185	+0.48(+3.81%)
May 03, 2005	12.67	12.82	12.54	12.59	3,705,657	-0.17(-1.33%)

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.