Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.68	13.80	13.58	13.71	3,187,967	+0.18(+1.36%)
May 27, 2005	13.53	13.56	13.43	13.53	916,244	+0.02(+0.12%)
May 26, 2005	13.44	13.56	13.31	13.51	1,421,709	+0.11(+0.84%)
May 25, 2005	13.30	13.43	13.25	13.40	1,203,408	+0.06(+0.44%)
May 24, 2005	13.38	13.45	13.17	13.34	1,868,115	-0.11(-0.84%)
May 23, 2005	13.43	13.51	13.32	13.45	1,715,328	+0.07(+0.53%)
May 20, 2005	13.38	13.45	13.26	13.38	2,007,752	-0.00(-0.03%)
May 19, 2005	13.21	13.42	13.17	13.39	3,692,476	+0.22(+1.65%)
May 18, 2005	12.94	13.17	12.91	13.17	3,099,021	+0.26(+1.98%)
May 17, 2005	12.74	12.93	12.71	12.91	3,552,361	+0.12(+0.92%)
May 16, 2005	12.64	12.84	12.60	12.80	3,155,449	+0.12(+0.92%)
May 13, 2005	12.69	12.81	12.63	12.68	4,225,437	-0.01(-0.10%)
May 12, 2005	12.36	12.76	12.36	12.69	3,738,862	+0.01(+0.07%)
May 11, 2005	12.74	12.84	12.63	12.68	3,392,161	-0.06(-0.46%)
May 10, 2005	12.67	12.92	12.67	12.74	5,617,498	+0.02(+0.13%)
May 09, 2005	12.75	12.81	12.68	12.73	3,652,067	-0.02(-0.16%)
May 06, 2005	12.88	12.96	12.71	12.75	2,623,683	-0.12(-0.91%)
May 05, 2005	13.00	13.06	12.85	12.86	2,979,469	-0.16(-1.25%)
May 04, 2005	13.04	13.16	12.97	13.03	4,717,034	+0.01(+0.10%)
May 03, 2005	13.06	13.16	12.99	13.02	4,450,195	-0.01(-0.06%)

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.