Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.58	13.59	13.31	13.34	1,774,798	-0.20(-1.51%)
May 27, 2005	13.14	13.56	13.12	13.54	1,892,034	+0.38(+2.87%)
May 26, 2005	13.20	13.38	13.08	13.16	1,780,796	-0.12(-0.87%)
May 25, 2005	13.43	13.45	13.11	13.28	1,484,948	-0.20(-1.45%)
May 24, 2005	13.46	13.48	13.34	13.47	1,565,600	-0.02(-0.11%)
May 23, 2005	13.23	13.56	13.21	13.49	2,348,588	+0.26(+1.93%)
May 20, 2005	13.09	13.29	13.02	13.23	2,472,804	-0.10(-0.73%)
May 19, 2005	13.00	13.37	12.91	13.33	2,468,258	+0.36(+2.80%)
May 18, 2005	13.14	13.23	12.86	12.97	2,587,400	-0.06(-0.46%)
May 17, 2005	12.81	13.04	12.79	13.03	3,148,302	+0.13(+1.03%)
May 16, 2005	12.66	12.94	12.64	12.89	2,599,094	+0.22(+1.72%)
May 13, 2005	12.53	12.80	12.34	12.68	4,575,796	+0.24(+1.95%)
May 12, 2005	11.93	12.57	11.87	12.44	7,945,058	+0.49(+4.10%)
May 11, 2005	12.02	12.05	11.77	11.95	2,807,108	-0.06(-0.54%)
May 10, 2005	11.87	12.16	11.81	12.01	5,366,446	+0.08(+0.69%)
May 09, 2005	11.57	11.97	11.38	11.93	2,531,400	+0.40(+3.47%)
May 06, 2005	11.65	11.69	11.40	11.53	1,629,516	-0.01(-0.07%)
May 05, 2005	11.13	11.74	10.97	11.54	5,761,612	+0.25(+2.19%)
May 04, 2005	11.20	11.33	11.04	11.29	1,970,916	+0.09(+0.85%)
May 03, 2005	11.20	11.38	11.09	11.19	2,044,074	-0.06(-0.51%)

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.