Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.97	14.32	13.84	14.00	178,582	-0.17(-1.20%)
May 27, 2005	14.38	15.15	14.09	14.17	470,032	+0.35(+2.52%)
May 26, 2005	13.76	14.04	13.57	13.82	199,003	+0.06(+0.45%)
May 25, 2005	14.02	14.08	13.55	13.76	351,758	-0.34(-2.40%)
May 24, 2005	14.26	14.55	13.91	14.09	255,537	-0.32(-2.23%)
May 23, 2005	14.26	14.64	14.04	14.41	406,238	+0.17(+1.19%)
May 20, 2005	15.05	15.11	14.15	14.25	465,192	-0.33(-2.26%)
May 19, 2005	15.15	15.34	14.30	14.58	949,950	-0.57(-3.77%)
May 18, 2005	12.33	16.13	12.27	15.15	3,475,226	+2.99(+24.56%)
May 17, 2005	11.81	12.39	11.81	12.16	223,431	+0.29(+2.40%)
May 16, 2005	12.16	12.26	11.83	11.87	265,867	-0.24(-1.99%)
May 13, 2005	12.48	12.61	11.90	12.11	361,782	-0.29(-2.37%)
May 12, 2005	13.15	13.15	12.36	12.41	455,030	-0.59(-4.53%)
May 11, 2005	13.01	13.37	12.79	13.00	384,825	-0.12(-0.95%)
May 10, 2005	13.43	13.66	13.06	13.12	403,867	-0.87(-6.24%)
May 09, 2005	14.05	14.35	13.83	14.00	132,871	-0.28(-1.94%)
May 06, 2005	13.82	14.31	13.82	14.27	204,652	+0.51(+3.69%)
May 05, 2005	14.12	14.40	13.51	13.76	362,967	-0.36(-2.53%)
May 04, 2005	12.67	14.79	12.67	14.12	646,487	+1.41(+11.08%)
May 03, 2005	12.77	13.07	12.61	12.71	263,439	-0.12(-0.90%)

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.