Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.12	16.12	15.62	15.78	645,100	-0.39(-2.41%)
May 27, 2005	15.90	16.25	15.87	16.16	568,000	+0.20(+1.25%)
May 26, 2005	15.56	15.96	15.47	15.96	813,200	+0.40(+2.57%)
May 25, 2005	15.20	15.57	15.09	15.56	758,000	+0.31(+2.07%)
May 24, 2005	15.05	15.25	14.99	15.25	496,100	+0.23(+1.53%)
May 23, 2005	14.99	15.11	14.88	15.02	488,200	+0.05(+0.37%)
May 20, 2005	14.97	15.15	14.94	14.96	502,000	+0.00(+0.03%)
May 19, 2005	14.55	14.98	14.55	14.96	457,800	+0.40(+2.75%)
May 18, 2005	14.60	14.64	14.31	14.56	1,102,200	+0.04(+0.24%)
May 17, 2005	14.60	14.75	14.48	14.53	892,800	-0.11(-0.72%)
May 16, 2005	14.53	14.67	14.35	14.63	845,600	+0.04(+0.27%)
May 13, 2005	14.77	14.90	14.38	14.59	526,100	-0.14(-0.98%)
May 12, 2005	15.28	15.28	14.68	14.73	627,800	-0.54(-3.54%)
May 11, 2005	15.00	15.34	15.00	15.28	1,016,500	-0.17(-1.13%)
May 10, 2005	15.69	15.85	15.40	15.45	559,500	-0.16(-1.02%)
May 09, 2005	15.78	15.90	15.58	15.61	635,900	-0.18(-1.14%)
May 06, 2005	15.95	16.00	15.77	15.79	558,900	+0.02(+0.16%)
May 05, 2005	15.65	15.88	15.54	15.77	559,100	+0.12(+0.73%)
May 04, 2005	15.30	15.82	15.19	15.65	547,400	+0.38(+2.49%)
May 03, 2005	15.60	15.60	15.21	15.27	499,500	-0.45(-2.86%)

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.