Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.45	13.50	13.31	13.40	527,640	+0.08(+0.60%)
May 27, 2005	13.23	13.45	13.15	13.32	344,295	+0.12(+0.89%)
May 26, 2005	13.07	13.33	13.06	13.20	671,868	+0.17(+1.31%)
May 25, 2005	12.93	13.19	12.73	13.03	1,158,600	+0.01(+0.05%)
May 24, 2005	13.31	13.36	12.93	13.02	1,239,523	-0.44(-3.28%)
May 23, 2005	13.65	13.65	13.23	13.46	953,157	-0.31(-2.28%)
May 20, 2005	13.99	14.03	13.69	13.78	348,774	-0.15(-1.11%)
May 19, 2005	14.12	14.12	13.74	13.93	654,250	-0.22(-1.54%)
May 18, 2005	14.08	14.26	14.04	14.15	551,529	+0.13(+0.96%)
May 17, 2005	13.78	14.30	13.65	14.02	806,839	+0.17(+1.23%)
May 16, 2005	13.39	14.20	13.39	13.84	777,874	+0.25(+1.85%)
May 13, 2005	13.81	13.98	13.08	13.59	1,646,526	-0.22(-1.60%)
May 12, 2005	14.63	14.63	13.66	13.81	1,583,818	-0.85(-5.82%)
May 11, 2005	14.82	14.83	14.54	14.67	554,217	-0.17(-1.13%)
May 10, 2005	14.73	14.99	14.71	14.84	1,262,814	-0.40(-2.64%)
May 09, 2005	15.62	15.62	15.19	15.24	958,532	-0.45(-2.88%)
May 06, 2005	15.67	15.86	15.59	15.69	577,508	+0.12(+0.75%)
May 05, 2005	15.35	15.68	15.28	15.57	496,585	-0.08(-0.54%)
May 04, 2005	15.19	15.97	15.03	15.66	914,040	+0.47(+3.09%)
May 03, 2005	15.24	15.29	14.94	15.19	521,967	-0.10(-0.66%)

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.