Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.51	14.67	14.41	14.54	8,095,861	+0.05(+0.36%)
May 27, 2005	14.45	14.54	14.36	14.49	4,392,283	+0.14(+0.98%)
May 26, 2005	14.10	14.36	14.00	14.35	5,561,940	+0.30(+2.12%)
May 25, 2005	13.94	14.12	13.93	14.05	5,099,850	+0.12(+0.88%)
May 24, 2005	14.01	14.01	13.54	13.93	6,941,923	-0.20(-1.44%)
May 23, 2005	14.14	14.22	14.10	14.13	4,983,541	+0.06(+0.40%)
May 20, 2005	14.08	14.14	14.00	14.07	4,669,480	+0.05(+0.35%)
May 19, 2005	14.07	14.09	13.91	14.03	3,714,723	-0.00(-0.02%)
May 18, 2005	14.20	14.28	13.96	14.03	5,396,765	-0.14(-0.96%)
May 17, 2005	13.98	14.20	13.96	14.17	4,204,818	+0.12(+0.87%)
May 16, 2005	13.89	14.10	13.89	14.04	3,307,501	+0.16(+1.13%)
May 13, 2005	14.10	14.10	13.75	13.89	4,109,657	-0.15(-1.05%)
May 12, 2005	14.21	14.25	14.02	14.03	3,620,704	-0.11(-0.77%)
May 11, 2005	14.10	14.20	14.00	14.14	4,684,054	+0.04(+0.27%)
May 10, 2005	14.25	14.28	14.06	14.10	4,422,003	-0.23(-1.63%)
May 09, 2005	14.31	14.35	14.24	14.34	3,210,625	+0.06(+0.44%)
May 06, 2005	14.35	14.42	14.21	14.27	4,894,095	-0.02(-0.15%)
May 05, 2005	14.42	14.49	14.20	14.29	4,229,395	-0.18(-1.26%)
May 04, 2005	14.07	14.51	14.03	14.48	6,766,460	+0.40(+2.86%)
May 03, 2005	14.11	14.21	13.95	14.07	7,183,112	-0.02(-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.