Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.94	14.98	14.39	14.56	22,029	-0.29(-1.92%)
May 27, 2005	14.93	14.93	14.40	14.84	17,177	+0.24(+1.61%)
May 26, 2005	14.19	14.69	14.18	14.61	44,234	+0.33(+2.30%)
May 25, 2005	14.52	14.59	14.13	14.28	41,622	-0.41(-2.77%)
May 24, 2005	14.85	14.85	14.59	14.69	5,745	-0.04(-0.24%)
May 23, 2005	14.33	14.91	14.33	14.72	42,288	+0.11(+0.78%)
May 20, 2005	14.42	14.71	14.17	14.61	10,842	+0.03(+0.20%)
May 19, 2005	14.91	14.98	14.34	14.58	41,913	-0.30(-2.01%)
May 18, 2005	14.24	15.05	14.15	14.88	43,444	+0.74(+5.25%)
May 17, 2005	14.01	14.44	13.91	14.14	19,006	+0.12(+0.87%)
May 16, 2005	13.91	14.01	13.62	14.01	26,887	+0.27(+1.97%)
May 13, 2005	14.55	14.55	13.56	13.74	119,171	-0.61(-4.27%)
May 12, 2005	14.62	14.98	14.36	14.36	68,840	-0.15(-1.03%)
May 11, 2005	14.56	14.84	14.39	14.51	73,223	-0.13(-0.88%)
May 10, 2005	14.98	14.98	14.47	14.64	119,157	-0.32(-2.15%)
May 09, 2005	14.89	14.98	14.76	14.96	13,358	+0.08(+0.53%)
May 06, 2005	14.14	15.30	13.87	14.88	97,161	+0.81(+5.73%)
May 05, 2005	13.54	14.10	13.54	14.07	72,470	+0.14(+1.03%)
May 04, 2005	13.94	13.97	13.63	13.93	40,162	+0.24(+1.72%)
May 03, 2005	13.73	13.87	13.56	13.69	79,085	+0.02(+0.16%)

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.