Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.72	14.72	14.42	14.49	1,416,313	-0.29(-1.97%)
May 27, 2005	14.74	14.86	14.64	14.78	618,768	-0.02(-0.16%)
May 26, 2005	14.75	14.81	14.69	14.80	850,297	+0.09(+0.59%)
May 25, 2005	14.83	14.86	14.66	14.71	1,124,003	-0.20(-1.32%)
May 24, 2005	14.89	14.93	14.82	14.91	1,313,099	+0.04(+0.26%)
May 23, 2005	14.96	15.03	14.79	14.87	1,361,775	-0.10(-0.68%)
May 20, 2005	14.87	15.03	14.87	14.97	1,252,573	+0.06(+0.42%)
May 19, 2005	15.08	15.11	14.85	14.91	2,307,641	-0.02(-0.11%)
May 18, 2005	14.86	14.99	14.80	14.93	2,043,109	+0.13(+0.90%)
May 17, 2005	14.60	14.82	14.56	14.79	985,876	+0.08(+0.53%)
May 16, 2005	14.52	14.72	14.52	14.71	1,093,039	+0.13(+0.86%)
May 13, 2005	14.60	14.71	14.53	14.59	2,182,638	-0.03(-0.21%)
May 12, 2005	14.48	14.69	14.44	14.62	1,979,652	+0.16(+1.14%)
May 11, 2005	14.25	14.51	14.23	14.46	1,615,093	+0.17(+1.21%)
May 10, 2005	14.09	14.29	14.02	14.28	1,289,016	+0.16(+1.11%)
May 09, 2005	14.20	14.24	14.04	14.13	1,334,252	-0.13(-0.88%)
May 06, 2005	14.24	14.39	14.18	14.25	1,276,402	+0.03(+0.22%)
May 05, 2005	14.07	14.38	13.96	14.22	1,649,880	+0.08(+0.56%)
May 04, 2005	13.89	14.33	13.79	14.14	2,405,629	+0.24(+1.75%)
May 03, 2005	13.66	13.96	13.55	13.90	2,399,513	+0.24(+1.72%)

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.