Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.64	14.64	13.91	14.24	18,163	-0.21(-1.44%)
May 27, 2005	14.52	14.64	14.40	14.44	67,961	+0.03(+0.23%)
May 26, 2005	14.34	14.55	14.34	14.41	8,158	+0.12(+0.82%)
May 25, 2005	14.09	14.56	14.09	14.29	5,263	-0.27(-1.83%)
May 24, 2005	14.56	14.60	14.42	14.56	8,508	+0.10(+0.69%)
May 23, 2005	14.19	14.63	14.02	14.46	87,523	+0.15(+1.05%)
May 20, 2005	14.36	14.44	14.29	14.31	5,193	-0.06(-0.41%)
May 19, 2005	14.09	14.46	13.17	14.37	7,779	-0.12(-0.81%)
May 18, 2005	14.45	14.69	14.39	14.49	26,124	+0.06(+0.41%)
May 17, 2005	14.32	14.47	14.29	14.43	9,534	-0.08(-0.58%)
May 16, 2005	14.35	14.59	14.34	14.51	12,120	+0.16(+1.11%)
May 13, 2005	14.37	14.60	13.94	14.35	27,585	+0.16(+1.12%)
May 12, 2005	14.62	14.69	14.17	14.19	7,497	-0.40(-2.74%)
May 11, 2005	14.66	14.67	14.37	14.59	25,902	+0.11(+0.75%)
May 10, 2005	14.59	14.89	14.07	14.49	47,129	-0.47(-3.12%)
May 09, 2005	14.33	14.95	14.06	14.95	36,433	+0.36(+2.46%)
May 06, 2005	14.66	15.01	14.04	14.59	110,733	+0.04(+0.29%)
May 05, 2005	14.99	14.99	13.96	14.55	56,562	+0.06(+0.40%)
May 04, 2005	13.78	14.85	13.78	14.49	72,022	+0.53(+3.76%)
May 03, 2005	13.77	14.28	13.55	13.97	62,490	+0.03(+0.18%)

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.