Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.92	15.23	14.91	15.08	1,201,185	+0.16(+1.10%)
May 27, 2005	14.94	14.94	14.81	14.92	615,717	+0.06(+0.42%)
May 26, 2005	14.91	15.05	14.76	14.86	945,401	-0.05(-0.35%)
May 25, 2005	15.12	15.12	14.83	14.91	1,069,464	-0.17(-1.16%)
May 24, 2005	15.34	15.34	15.02	15.08	1,371,962	-0.25(-1.65%)
May 23, 2005	15.21	15.36	15.18	15.34	790,323	+0.07(+0.48%)
May 20, 2005	15.22	15.31	15.16	15.26	705,701	+0.01(+0.07%)
May 19, 2005	15.09	15.32	15.09	15.25	889,114	+0.11(+0.71%)
May 18, 2005	14.95	15.15	14.95	15.15	979,097	+0.24(+1.63%)
May 17, 2005	14.76	14.95	14.76	14.90	787,643	+0.03(+0.23%)
May 16, 2005	14.73	14.88	14.73	14.87	959,569	+0.14(+0.94%)
May 13, 2005	14.89	14.90	14.66	14.73	930,851	-0.13(-0.86%)
May 12, 2005	14.98	14.99	14.76	14.86	958,420	-0.16(-1.08%)
May 11, 2005	14.98	15.05	14.81	15.02	882,987	+0.07(+0.47%)
May 10, 2005	14.95	15.02	14.83	14.95	745,140	-0.06(-0.38%)
May 09, 2005	14.79	15.01	14.77	15.01	949,231	+0.21(+1.45%)
May 06, 2005	14.85	14.85	14.52	14.79	1,351,285	-0.09(-0.61%)
May 05, 2005	14.62	14.89	14.59	14.89	1,144,514	+0.27(+1.84%)
May 04, 2005	14.57	14.62	14.46	14.62	1,003,987	+0.04(+0.30%)
May 03, 2005	14.50	14.58	14.48	14.57	735,567	+0.03(+0.22%)

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.