Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.83	15.88	15.66	15.71	40,383	-0.18(-1.13%)
May 27, 2005	15.90	15.93	15.67	15.89	31,057	+0.08(+0.54%)
May 26, 2005	15.54	15.91	15.54	15.80	22,509	+0.23(+1.50%)
May 25, 2005	15.68	15.76	15.41	15.57	24,411	-0.21(-1.31%)
May 24, 2005	15.90	15.90	15.71	15.78	10,366	-0.08(-0.54%)
May 23, 2005	16.09	16.09	15.74	15.86	79,749	+0.01(+0.07%)
May 20, 2005	15.89	15.91	15.70	15.85	8,105	-0.16(-0.99%)
May 19, 2005	16.27	16.27	16.00	16.01	18,030	-0.27(-1.66%)
May 18, 2005	16.17	16.29	15.91	16.28	67,102	+0.22(+1.35%)
May 17, 2005	15.94	16.13	15.77	16.06	29,685	-0.02(-0.10%)
May 16, 2005	15.77	16.15	15.77	16.08	44,703	+0.16(+1.03%)
May 13, 2005	15.53	15.92	15.25	15.92	54,177	+0.45(+2.88%)
May 12, 2005	15.92	15.92	15.14	15.47	32,606	-0.43(-2.70%)
May 11, 2005	15.84	15.90	15.78	15.90	25,016	+0.07(+0.47%)
May 10, 2005	16.00	16.00	15.73	15.83	34,402	-0.12(-0.73%)
May 09, 2005	15.88	16.01	15.79	15.94	40,129	+0.13(+0.84%)
May 06, 2005	15.92	15.93	15.76	15.81	4,054	-0.01(-0.03%)
May 05, 2005	15.91	16.06	15.73	15.82	21,544	-0.07(-0.43%)
May 04, 2005	15.87	15.97	15.69	15.88	79,508	+0.10(+0.60%)
May 03, 2005	15.92	16.13	15.78	15.79	49,580	-0.16(-1.00%)

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.