Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.03	15.22	15.03	15.17	3,916,324	+0.17(+1.15%)
May 27, 2005	14.95	15.03	14.93	15.00	2,457,834	+0.07(+0.44%)
May 26, 2005	14.80	14.98	14.79	14.93	2,857,625	+0.19(+1.30%)
May 25, 2005	14.74	14.85	14.71	14.74	2,500,977	-0.05(-0.34%)
May 24, 2005	14.76	14.85	14.71	14.79	2,636,942	+0.03(+0.23%)
May 23, 2005	14.76	14.79	14.68	14.76	2,733,426	+0.02(+0.13%)
May 20, 2005	14.86	14.86	14.71	14.74	3,150,212	-0.12(-0.80%)
May 19, 2005	14.82	14.90	14.78	14.86	4,828,599	+0.04(+0.26%)
May 18, 2005	14.82	14.87	14.76	14.82	3,210,089	+0.00(+0.00%)
May 17, 2005	14.59	14.88	14.57	14.82	5,671,061	+0.26(+1.76%)
May 16, 2005	14.45	14.59	14.28	14.56	3,057,651	+0.10(+0.69%)
May 13, 2005	14.75	14.78	14.18	14.46	4,888,215	-0.21(-1.43%)
May 12, 2005	15.23	15.23	14.59	14.67	5,379,259	-0.26(-1.74%)
May 11, 2005	14.87	14.99	14.79	14.93	2,435,609	+0.05(+0.33%)
May 10, 2005	14.91	14.97	14.82	14.88	2,833,046	-0.12(-0.79%)
May 09, 2005	14.95	15.00	14.75	15.00	2,805,592	+0.04(+0.26%)
May 06, 2005	14.99	15.08	14.93	14.97	2,260,946	+0.06(+0.39%)
May 05, 2005	15.23	15.24	14.88	14.91	3,844,158	-0.20(-1.32%)
May 04, 2005	15.39	15.42	14.89	15.11	5,598,895	-0.37(-2.42%)
May 03, 2005	15.49	15.58	15.38	15.48	2,069,026	+0.03(+0.17%)

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.