Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.06	14.19	13.99	14.03	69,202	-0.11(-0.78%)
May 27, 2005	14.01	14.16	13.91	14.14	104,144	+0.04(+0.31%)
May 26, 2005	13.90	14.16	13.84	14.09	98,162	+0.23(+1.64%)
May 25, 2005	14.20	14.20	13.85	13.86	113,525	-0.37(-2.58%)
May 24, 2005	14.25	14.32	14.12	14.23	86,605	-0.05(-0.36%)
May 23, 2005	14.13	14.34	14.13	14.28	68,387	+0.08(+0.57%)
May 20, 2005	14.34	14.34	14.02	14.20	91,092	-0.10(-0.72%)
May 19, 2005	14.01	14.32	14.01	14.31	138,133	+0.22(+1.57%)
May 18, 2005	13.78	14.12	13.78	14.09	145,339	+0.30(+2.19%)
May 17, 2005	13.75	13.94	13.61	13.78	91,636	-0.06(-0.43%)
May 16, 2005	13.50	13.84	13.50	13.84	90,140	+0.35(+2.56%)
May 13, 2005	13.64	13.72	13.50	13.50	97,074	-0.14(-1.02%)
May 12, 2005	13.78	13.87	13.62	13.64	163,150	-0.14(-1.01%)
May 11, 2005	13.84	13.86	13.61	13.78	96,666	+0.01(+0.05%)
May 10, 2005	13.81	13.97	13.67	13.77	158,663	-0.12(-0.85%)
May 09, 2005	13.73	13.89	13.59	13.89	86,197	+0.15(+1.13%)
May 06, 2005	13.61	13.75	13.56	13.73	93,947	+0.17(+1.25%)
May 05, 2005	13.72	13.75	13.50	13.56	136,774	-0.18(-1.28%)
May 04, 2005	13.50	13.74	13.50	13.74	88,373	+0.30(+2.24%)
May 03, 2005	13.50	13.53	13.30	13.44	131,743	-0.10(-0.76%)

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.