Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.36	15.54	15.31	15.45	74,064	+0.11(+0.71%)
May 27, 2005	14.99	15.57	14.95	15.35	22,806	+0.36(+2.41%)
May 26, 2005	14.71	14.99	14.61	14.99	17,270	+0.33(+2.28%)
May 25, 2005	14.77	14.77	14.65	14.65	17,713	-0.24(-1.64%)
May 24, 2005	14.75	14.89	14.64	14.89	28,784	+0.14(+0.98%)
May 23, 2005	14.77	14.77	14.65	14.75	20,591	-0.02(-0.12%)
May 20, 2005	14.72	14.77	14.55	14.77	32,105	+0.09(+0.62%)
May 19, 2005	14.66	14.72	14.52	14.68	29,338	-0.01(-0.06%)
May 18, 2005	14.72	14.77	14.63	14.69	18,156	+0.01(+0.06%)
May 17, 2005	14.61	14.72	14.45	14.68	11,181	+0.11(+0.74%)
May 16, 2005	14.63	14.63	14.48	14.57	12,067	-0.06(-0.43%)
May 13, 2005	14.98	14.98	14.59	14.63	48,822	-0.36(-2.41%)
May 12, 2005	15.08	15.08	14.86	14.99	15,388	-0.05(-0.30%)
May 11, 2005	15.04	15.17	14.99	15.04	28,563	+0.11(+0.73%)
May 10, 2005	14.86	15.08	14.86	14.93	20,149	+0.07(+0.49%)
May 09, 2005	14.64	14.99	14.64	14.86	51,037	+0.37(+2.56%)
May 06, 2005	14.45	14.54	14.45	14.49	48,822	+0.05(+0.38%)
May 05, 2005	14.40	14.43	14.31	14.43	20,481	+0.03(+0.19%)
May 04, 2005	14.11	14.43	14.11	14.41	66,204	+0.34(+2.44%)
May 03, 2005	14.09	14.18	14.01	14.06	23,802	-0.03(-0.19%)

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.