Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.30	14.31	14.17	14.25	20,297,476	-0.10(-0.67%)
May 27, 2005	14.34	14.38	14.29	14.35	9,987,323	+0.01(+0.09%)
May 26, 2005	14.35	14.39	14.32	14.34	9,583,397	-0.00(-0.02%)
May 25, 2005	14.33	14.44	14.32	14.34	11,643,110	-0.04(-0.27%)
May 24, 2005	14.30	14.42	14.29	14.38	12,117,489	+0.02(+0.11%)
May 23, 2005	14.36	14.43	14.32	14.36	17,150,604	-0.03(-0.18%)
May 20, 2005	14.44	14.44	14.29	14.39	18,854,298	-0.06(-0.44%)
May 19, 2005	14.35	14.45	14.33	14.45	19,642,738	+0.11(+0.73%)
May 18, 2005	14.19	14.35	14.16	14.35	19,937,698	+0.17(+1.17%)
May 17, 2005	14.06	14.21	13.97	14.18	14,007,803	+0.04(+0.32%)
May 16, 2005	14.12	14.17	14.08	14.14	8,914,882	+0.05(+0.34%)
May 13, 2005	14.20	14.20	14.01	14.09	15,648,247	-0.02(-0.14%)
May 12, 2005	14.11	14.29	13.97	14.11	12,454,721	-0.03(-0.23%)
May 11, 2005	14.09	14.15	13.98	14.14	14,261,432	+0.01(+0.09%)
May 10, 2005	14.09	14.18	14.06	14.13	13,475,184	-0.11(-0.76%)
May 09, 2005	14.12	14.24	14.08	14.23	14,502,535	+0.12(+0.86%)
May 06, 2005	14.12	14.22	14.08	14.11	17,789,684	+0.01(+0.09%)
May 05, 2005	13.98	14.13	13.98	14.10	14,108,942	+0.07(+0.50%)
May 04, 2005	14.05	14.13	13.95	14.03	18,436,594	+0.05(+0.39%)
May 03, 2005	13.91	14.06	13.90	13.98	20,909,628	+0.06(+0.44%)

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.