Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.54	13.61	13.49	13.58	5,472,901	+0.05(+0.40%)
May 27, 2005	13.43	13.52	13.38	13.52	2,825,611	+0.11(+0.83%)
May 26, 2005	13.33	13.43	13.29	13.41	2,980,637	+0.13(+0.94%)
May 25, 2005	13.15	13.32	13.15	13.29	2,678,634	+0.11(+0.82%)
May 24, 2005	13.16	13.21	13.07	13.18	4,688,880	+0.06(+0.49%)
May 23, 2005	13.13	13.16	13.04	13.11	2,053,450	+0.00(+0.02%)
May 20, 2005	13.14	13.15	13.00	13.11	3,061,538	-0.04(-0.29%)
May 19, 2005	13.17	13.21	13.05	13.15	2,984,025	-0.02(-0.13%)
May 18, 2005	13.23	13.28	13.09	13.17	2,528,691	-0.01(-0.11%)
May 17, 2005	13.00	13.20	12.94	13.18	2,263,962	+0.15(+1.14%)
May 16, 2005	12.94	13.07	12.88	13.03	2,848,060	+0.09(+0.69%)
May 13, 2005	13.16	13.16	12.71	12.94	4,130,619	-0.21(-1.58%)
May 12, 2005	13.22	13.36	13.09	13.15	3,236,047	-0.26(-1.92%)
May 11, 2005	13.40	13.41	13.28	13.41	3,420,722	+0.02(+0.18%)
May 10, 2005	13.35	13.57	13.29	13.38	6,866,859	+0.15(+1.14%)
May 09, 2005	13.12	13.26	13.10	13.23	6,074,789	+0.21(+1.61%)
May 06, 2005	13.02	13.10	12.98	13.02	2,397,809	-0.02(-0.16%)
May 05, 2005	12.98	13.12	12.93	13.04	3,800,238	+0.02(+0.15%)
May 04, 2005	12.87	13.03	12.83	13.03	2,572,318	+0.14(+1.12%)
May 03, 2005	12.88	12.98	12.85	12.88	2,315,214	-0.02(-0.18%)

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.