Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.74	15.74	15.51	15.58	921,837	-0.15(-0.93%)
May 27, 2005	15.49	15.72	15.49	15.72	380,840	+0.25(+1.64%)
May 26, 2005	15.39	15.50	15.39	15.47	256,531	+0.10(+0.64%)
May 25, 2005	15.22	15.44	15.08	15.37	741,660	+0.21(+1.36%)
May 24, 2005	15.12	15.19	15.07	15.17	250,944	+0.09(+0.58%)
May 23, 2005	14.93	15.14	14.88	15.08	415,292	+0.23(+1.55%)
May 20, 2005	14.98	15.03	14.82	14.85	373,856	-0.13(-0.85%)
May 19, 2005	14.73	14.97	14.68	14.97	608,506	+0.28(+1.88%)
May 18, 2005	14.83	14.97	14.62	14.70	897,162	+0.03(+0.19%)
May 17, 2005	14.55	14.75	14.50	14.67	989,811	+0.23(+1.56%)
May 16, 2005	14.48	14.52	14.22	14.44	1,515,911	-0.08(-0.58%)
May 13, 2005	14.82	14.86	14.47	14.53	1,650,927	-0.27(-1.84%)
May 12, 2005	15.33	15.33	14.76	14.80	775,647	-0.63(-4.06%)
May 11, 2005	15.33	15.43	15.24	15.43	388,289	+0.11(+0.74%)
May 10, 2005	15.56	15.57	15.29	15.31	357,561	-0.25(-1.60%)
May 09, 2005	15.41	15.56	15.39	15.56	303,554	+0.20(+1.27%)
May 06, 2005	15.55	15.59	15.35	15.37	461,384	-0.05(-0.33%)
May 05, 2005	15.34	15.49	15.26	15.42	956,755	+0.16(+1.07%)
May 04, 2005	15.12	15.26	14.98	15.26	1,048,474	+0.18(+1.21%)
May 03, 2005	15.30	15.33	15.04	15.07	862,244	-0.35(-2.27%)

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.