Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.21	16.21	15.97	16.04	895,124	-0.15(-0.93%)
May 27, 2005	15.95	16.19	15.95	16.19	369,804	+0.26(+1.64%)
May 26, 2005	15.85	15.96	15.85	15.93	249,097	+0.10(+0.64%)
May 25, 2005	15.67	15.90	15.53	15.83	720,168	+0.21(+1.36%)
May 24, 2005	15.57	15.65	15.51	15.62	243,672	+0.09(+0.58%)
May 23, 2005	15.37	15.59	15.33	15.53	403,258	+0.24(+1.55%)
May 20, 2005	15.43	15.48	15.27	15.29	363,022	-0.13(-0.85%)
May 19, 2005	15.17	15.42	15.12	15.42	590,872	+0.29(+1.88%)
May 18, 2005	15.27	15.42	15.06	15.14	871,164	+0.03(+0.19%)
May 17, 2005	14.99	15.19	14.93	15.11	961,128	+0.23(+1.56%)
May 16, 2005	14.91	14.95	14.65	14.88	1,471,982	-0.09(-0.58%)
May 13, 2005	15.26	15.30	14.90	14.96	1,603,086	-0.28(-1.84%)
May 12, 2005	15.78	15.79	15.20	15.24	753,170	-0.65(-4.07%)
May 11, 2005	15.79	15.89	15.69	15.89	377,037	+0.12(+0.74%)
May 10, 2005	16.03	16.03	15.74	15.77	347,199	-0.26(-1.60%)
May 09, 2005	15.87	16.03	15.85	16.03	294,758	+0.20(+1.27%)
May 06, 2005	16.01	16.06	15.81	15.83	448,014	-0.05(-0.33%)
May 05, 2005	15.79	15.96	15.72	15.88	929,030	+0.17(+1.07%)
May 04, 2005	15.57	15.72	15.43	15.71	1,018,091	+0.19(+1.21%)
May 03, 2005	15.76	15.78	15.49	15.52	837,258	-0.36(-2.27%)

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.