Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.41	14.42	14.28	14.36	20,141,192	-0.10(-0.67%)
May 27, 2005	14.45	14.50	14.40	14.46	9,910,425	+0.01(+0.09%)
May 26, 2005	14.46	14.50	14.43	14.45	9,509,608	-0.00(-0.02%)
May 25, 2005	14.44	14.55	14.43	14.45	11,553,463	-0.04(-0.27%)
May 24, 2005	14.41	14.53	14.41	14.49	12,024,189	+0.02(+0.11%)
May 23, 2005	14.47	14.54	14.43	14.47	17,018,552	-0.03(-0.18%)
May 20, 2005	14.55	14.55	14.40	14.50	18,709,128	-0.06(-0.44%)
May 19, 2005	14.46	14.57	14.44	14.56	19,491,496	+0.11(+0.73%)
May 18, 2005	14.30	14.46	14.27	14.46	19,784,186	+0.17(+1.17%)
May 17, 2005	14.17	14.32	14.07	14.29	13,899,949	+0.04(+0.32%)
May 16, 2005	14.23	14.28	14.19	14.24	8,846,241	+0.05(+0.34%)
May 13, 2005	14.31	14.31	14.12	14.20	15,527,762	-0.02(-0.14%)
May 12, 2005	14.22	14.40	14.08	14.22	12,358,824	-0.03(-0.23%)
May 11, 2005	14.20	14.26	14.09	14.25	14,151,625	+0.01(+0.09%)
May 10, 2005	14.20	14.29	14.17	14.24	13,371,430	-0.11(-0.76%)
May 09, 2005	14.23	14.35	14.19	14.34	14,390,872	+0.12(+0.86%)
May 06, 2005	14.23	14.33	14.19	14.22	17,652,712	+0.01(+0.09%)
May 05, 2005	14.09	14.24	14.08	14.21	14,000,308	+0.07(+0.50%)
May 04, 2005	14.15	14.24	14.06	14.14	18,294,640	+0.05(+0.39%)
May 03, 2005	14.02	14.17	14.01	14.08	20,748,632	+0.06(+0.44%)

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.