Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.77	13.77	13.41	13.70	770,534	-0.14(-1.01%)
May 27, 2005	13.58	13.87	13.58	13.84	711,044	+0.31(+2.28%)
May 26, 2005	13.59	13.68	13.45	13.53	665,718	-0.05(-0.40%)
May 25, 2005	13.19	13.66	13.08	13.59	1,041,543	+0.41(+3.13%)
May 24, 2005	12.90	13.22	12.90	13.17	529,270	+0.23(+1.80%)
May 23, 2005	12.72	13.03	12.71	12.94	624,170	+0.17(+1.33%)
May 20, 2005	12.91	13.04	12.69	12.77	462,226	-0.13(-1.03%)
May 19, 2005	12.66	13.03	12.50	12.90	1,001,883	+0.24(+1.89%)
May 18, 2005	12.88	13.10	12.60	12.67	1,324,827	-0.19(-1.48%)
May 17, 2005	12.49	12.90	12.33	12.86	1,330,493	+0.37(+2.97%)
May 16, 2005	12.64	12.67	12.06	12.49	2,660,987	-0.46(-3.52%)
May 13, 2005	12.99	13.11	12.81	12.94	948,531	-0.09(-0.68%)
May 12, 2005	13.57	13.60	12.96	13.03	1,224,261	-0.51(-3.80%)
May 11, 2005	13.75	13.81	13.48	13.54	1,223,789	-0.18(-1.31%)
May 10, 2005	13.97	14.04	13.70	13.72	740,317	-0.22(-1.59%)
May 09, 2005	13.83	13.98	13.72	13.95	793,197	+0.21(+1.54%)
May 06, 2005	13.65	13.86	13.65	13.74	692,158	+0.13(+0.98%)
May 05, 2005	13.33	13.71	13.33	13.60	981,581	+0.32(+2.42%)
May 04, 2005	13.08	13.40	12.95	13.28	1,105,754	+0.19(+1.49%)
May 03, 2005	13.45	13.45	13.02	13.09	884,320	-0.39(-2.86%)

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.