Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.59	14.75	14.50	14.62	8,049,700	+0.05(+0.36%)
May 27, 2005	14.53	14.62	14.44	14.57	4,367,239	+0.14(+0.98%)
May 26, 2005	14.18	14.45	14.08	14.43	5,530,226	+0.30(+2.12%)
May 25, 2005	14.02	14.20	14.01	14.13	5,070,771	+0.12(+0.88%)
May 24, 2005	14.09	14.09	13.62	14.01	6,902,341	-0.20(-1.44%)
May 23, 2005	14.23	14.30	14.18	14.21	4,955,126	+0.06(+0.40%)
May 20, 2005	14.16	14.22	14.08	14.15	4,642,855	+0.05(+0.35%)
May 19, 2005	14.15	14.17	13.99	14.11	3,693,542	-0.00(-0.02%)
May 18, 2005	14.28	14.37	14.04	14.11	5,365,993	-0.14(-0.96%)
May 17, 2005	14.06	14.28	14.04	14.25	4,180,843	+0.12(+0.87%)
May 16, 2005	13.96	14.18	13.96	14.12	3,288,642	+0.16(+1.13%)
May 13, 2005	14.18	14.18	13.83	13.96	4,086,224	-0.15(-1.05%)
May 12, 2005	14.29	14.33	14.10	14.11	3,600,060	-0.11(-0.77%)
May 11, 2005	14.18	14.29	14.08	14.22	4,657,347	+0.04(+0.27%)
May 10, 2005	14.33	14.36	14.14	14.18	4,396,790	-0.24(-1.64%)
May 09, 2005	14.39	14.43	14.32	14.42	3,192,318	+0.06(+0.44%)
May 06, 2005	14.44	14.50	14.30	14.36	4,866,190	-0.02(-0.15%)
May 05, 2005	14.51	14.57	14.29	14.38	4,205,279	-0.18(-1.26%)
May 04, 2005	14.15	14.59	14.11	14.56	6,727,878	+0.40(+2.86%)
May 03, 2005	14.19	14.29	14.03	14.15	7,142,155	-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.