Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.90	14.90	14.81	14.84	6,460,457	-0.03(-0.17%)
May 27, 2005	14.84	14.89	14.84	14.87	7,823,450	+0.03(+0.17%)
May 26, 2005	14.80	14.89	14.75	14.84	11,727,383	+0.10(+0.65%)
May 25, 2005	14.83	14.83	14.70	14.75	7,497,547	-0.05(-0.34%)
May 24, 2005	14.88	14.88	14.73	14.80	18,109,126	-0.05(-0.34%)
May 23, 2005	14.75	14.89	14.75	14.85	8,800,370	+0.02(+0.14%)
May 20, 2005	14.80	14.84	14.75	14.83	9,522,408	-0.02(-0.10%)
May 19, 2005	14.84	14.86	14.75	14.84	7,019,345	+0.02(+0.10%)
May 18, 2005	14.80	14.86	14.73	14.83	41,086,676	+0.17(+1.18%)
May 17, 2005	14.53	14.67	14.45	14.65	16,869,826	+0.09(+0.63%)
May 16, 2005	14.35	14.56	14.32	14.56	16,755,997	+0.25(+1.77%)
May 13, 2005	14.44	14.48	14.21	14.31	19,506,642	-0.13(-0.88%)
May 12, 2005	14.65	14.67	14.43	14.44	26,636,070	-0.14(-0.94%)
May 11, 2005	14.55	14.62	14.44	14.57	17,647,692	+0.07(+0.45%)
May 10, 2005	14.56	14.62	14.48	14.51	24,977,356	-0.19(-1.31%)
May 09, 2005	14.64	14.72	14.57	14.70	7,772,158	+0.13(+0.87%)
May 06, 2005	14.80	14.80	14.57	14.57	21,040,084	-0.11(-0.73%)
May 05, 2005	14.80	14.80	14.56	14.68	22,196,528	-0.07(-0.45%)
May 04, 2005	14.47	14.77	14.46	14.75	24,255,912	+0.28(+1.93%)
May 03, 2005	14.47	14.57	14.40	14.47	28,775,746	+0.02(+0.11%)

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.