Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.54	13.61	13.30	13.38	790,109	-0.19(-1.40%)
May 27, 2005	13.66	13.66	13.44	13.57	305,913	+0.06(+0.41%)
May 26, 2005	13.77	13.80	13.40	13.51	1,140,727	-0.07(-0.51%)
May 25, 2005	14.30	14.30	13.35	13.58	1,264,860	-0.92(-6.36%)
May 24, 2005	14.75	14.86	14.43	14.51	309,651	-0.18(-1.20%)
May 23, 2005	14.35	14.72	14.31	14.68	316,433	+0.25(+1.76%)
May 20, 2005	14.24	14.51	14.12	14.43	122,897	+0.03(+0.24%)
May 19, 2005	14.40	14.56	14.29	14.39	119,046	+0.00(+0.00%)
May 18, 2005	13.73	14.40	13.73	14.39	179,894	+0.62(+4.47%)
May 17, 2005	13.79	13.79	13.54	13.78	308,940	-0.13(-0.96%)
May 16, 2005	13.61	13.93	13.42	13.91	256,230	+0.31(+2.31%)
May 13, 2005	13.66	13.89	13.49	13.60	257,774	-0.11(-0.79%)
May 12, 2005	14.16	14.24	13.70	13.70	169,205	-0.46(-3.25%)
May 11, 2005	14.01	14.19	13.76	14.16	198,297	+0.09(+0.64%)
May 10, 2005	14.32	14.51	14.02	14.07	304,528	-0.43(-2.94%)
May 09, 2005	14.20	14.53	14.16	14.50	270,698	+0.26(+1.81%)
May 06, 2005	14.35	14.46	14.20	14.24	153,966	-0.02(-0.12%)
May 05, 2005	14.22	14.33	14.09	14.26	208,961	-0.03(-0.18%)
May 04, 2005	13.99	14.42	13.98	14.29	251,613	+0.40(+2.85%)
May 03, 2005	13.97	14.13	13.79	13.89	152,504	-0.09(-0.62%)

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.