Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.21	15.23	15.01	15.04	2,876,216	-0.20(-1.29%)
May 27, 2005	15.16	15.26	15.13	15.23	1,562,898	+0.08(+0.53%)
May 26, 2005	15.16	15.19	15.07	15.15	2,720,122	+0.08(+0.54%)
May 25, 2005	15.09	15.10	14.94	15.07	2,943,594	-0.07(-0.45%)
May 24, 2005	15.16	15.16	15.00	15.14	3,654,436	-0.06(-0.40%)
May 23, 2005	14.96	15.25	14.96	15.20	2,194,571	+0.26(+1.76%)
May 20, 2005	15.04	15.06	14.87	14.94	2,858,248	-0.11(-0.72%)
May 19, 2005	15.17	15.29	15.00	15.04	2,253,527	-0.12(-0.82%)
May 18, 2005	15.14	15.23	15.07	15.17	2,345,891	+0.10(+0.66%)
May 17, 2005	14.77	15.08	14.76	15.07	2,356,279	+0.23(+1.57%)
May 16, 2005	14.62	14.85	14.54	14.84	2,326,239	+0.22(+1.49%)
May 13, 2005	14.93	14.93	14.56	14.62	3,723,499	-0.27(-1.78%)
May 12, 2005	15.35	15.35	14.88	14.88	4,172,127	-0.17(-1.12%)
May 11, 2005	14.93	15.07	14.81	15.05	3,699,074	+0.14(+0.97%)
May 10, 2005	15.03	15.05	14.88	14.91	2,090,976	-0.26(-1.71%)
May 09, 2005	15.16	15.18	15.03	15.17	2,392,214	-0.01(-0.07%)
May 06, 2005	15.17	15.30	15.17	15.18	2,961,842	+0.05(+0.34%)
May 05, 2005	15.20	15.26	15.03	15.13	2,417,481	-0.11(-0.74%)
May 04, 2005	15.04	15.24	15.02	15.24	3,252,131	+0.23(+1.51%)
May 03, 2005	14.92	15.14	14.88	15.01	2,911,028	+0.06(+0.40%)

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.