Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.38	15.49	15.38	15.42	1,338,296	+0.00(+0.00%)
May 27, 2005	15.41	15.45	15.35	15.42	790,172	-0.03(-0.22%)
May 26, 2005	15.42	15.52	15.37	15.46	581,677	+0.14(+0.94%)
May 25, 2005	15.44	15.44	15.27	15.32	1,117,493	-0.17(-1.10%)
May 24, 2005	15.16	15.49	15.01	15.49	1,746,935	+0.33(+2.21%)
May 23, 2005	14.88	15.18	14.86	15.15	1,215,514	+0.27(+1.83%)
May 20, 2005	14.80	14.95	14.67	14.88	1,107,823	+0.12(+0.83%)
May 19, 2005	14.56	14.86	14.56	14.76	2,126,124	+0.23(+1.60%)
May 18, 2005	14.34	14.76	14.33	14.52	4,427,632	-0.55(-3.62%)
May 17, 2005	15.13	15.21	14.94	15.07	799,989	-0.05(-0.32%)
May 16, 2005	14.78	15.14	14.69	15.12	1,234,415	+0.31(+2.07%)
May 13, 2005	14.84	14.97	14.70	14.81	741,235	+0.00(+0.00%)
May 12, 2005	14.89	15.05	14.71	14.81	605,119	-0.03(-0.18%)
May 11, 2005	14.95	14.95	14.68	14.84	1,480,858	-0.05(-0.37%)
May 10, 2005	15.04	15.06	14.82	14.89	927,459	-0.14(-0.95%)
May 09, 2005	14.96	15.05	14.84	15.04	849,658	+0.12(+0.78%)
May 06, 2005	15.08	15.15	14.85	14.92	836,765	+0.06(+0.41%)
May 05, 2005	14.92	15.14	14.76	14.86	682,774	-0.05(-0.37%)
May 04, 2005	14.84	15.01	14.79	14.91	827,827	+0.12(+0.83%)
May 03, 2005	14.40	14.86	14.37	14.79	1,756,313	+0.46(+3.19%)

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.