Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.95	15.06	14.77	14.83	8,985	-0.01(-0.05%)
May 27, 2005	14.53	14.86	14.53	14.84	3,579	+0.37(+2.54%)
May 26, 2005	14.27	14.47	14.27	14.47	5,467	+0.13(+0.89%)
May 25, 2005	14.44	14.49	14.26	14.35	14,176	-0.17(-1.19%)
May 24, 2005	14.59	14.65	14.51	14.52	6,000	-0.11(-0.72%)
May 23, 2005	14.65	14.79	14.62	14.62	5,560	+0.03(+0.21%)
May 20, 2005	14.62	14.80	14.59	14.59	5,127	-0.04(-0.26%)
May 19, 2005	14.81	14.81	14.63	14.63	9,060	-0.11(-0.71%)
May 18, 2005	14.80	14.81	14.69	14.74	18,402	-0.03(-0.20%)
May 17, 2005	14.65	14.81	14.65	14.77	7,874	+0.25(+1.70%)
May 16, 2005	14.47	14.52	14.36	14.52	15,753	+0.22(+1.57%)
May 13, 2005	14.32	14.44	14.29	14.29	10,042	-0.03(-0.21%)
May 12, 2005	14.57	14.80	14.31	14.32	6,461	-0.15(-1.04%)
May 11, 2005	14.60	14.60	14.32	14.47	14,014	-0.17(-1.18%)
May 10, 2005	14.62	14.84	14.62	14.65	6,143	-0.20(-1.36%)
May 09, 2005	14.62	14.87	14.62	14.85	7,297	+0.03(+0.20%)
May 06, 2005	14.85	14.89	14.63	14.82	2,741	-0.02(-0.10%)
May 05, 2005	14.76	14.83	14.61	14.83	5,134	+0.11(+0.76%)
May 04, 2005	14.53	14.72	14.50	14.72	11,112	+0.33(+2.29%)
May 03, 2005	14.49	14.66	14.32	14.39	20,148	-0.20(-1.39%)

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.