Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.62	15.64	15.30	15.34	448,742	-0.56(-3.54%)
May 27, 2005	15.84	15.93	15.79	15.90	130,775	+0.09(+0.59%)
May 26, 2005	15.65	15.86	15.65	15.81	243,122	+0.42(+2.73%)
May 25, 2005	15.37	15.51	15.24	15.39	244,900	+0.22(+1.47%)
May 24, 2005	15.31	15.35	15.16	15.17	405,904	-0.20(-1.29%)
May 23, 2005	15.27	15.40	15.27	15.37	174,259	+0.32(+2.10%)
May 20, 2005	14.90	15.14	14.79	15.05	225,987	-0.01(-0.08%)
May 19, 2005	14.79	15.06	14.79	15.06	176,522	+0.14(+0.91%)
May 18, 2005	14.97	15.00	14.85	14.93	508,229	+0.11(+0.71%)
May 17, 2005	15.06	15.06	14.72	14.82	360,319	+0.06(+0.42%)
May 16, 2005	14.79	14.82	14.69	14.76	246,193	-0.01(-0.08%)
May 13, 2005	14.87	14.94	14.63	14.77	391,032	-0.11(-0.71%)
May 12, 2005	15.69	15.69	14.80	14.88	667,455	-0.87(-5.50%)
May 11, 2005	15.68	15.86	15.65	15.74	432,415	+0.49(+3.20%)
May 10, 2005	15.48	15.52	15.22	15.26	398,792	-0.25(-1.60%)
May 09, 2005	15.53	15.64	15.31	15.50	274,321	+0.06(+0.40%)
May 06, 2005	15.25	15.45	15.24	15.44	434,516	+0.06(+0.40%)
May 05, 2005	15.27	15.46	15.19	15.38	518,251	+0.41(+2.77%)
May 04, 2005	14.91	15.04	14.78	14.96	641,752	+0.41(+2.81%)
May 03, 2005	14.56	14.66	14.51	14.56	222,754	-0.01(-0.04%)

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.