Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.13	13.33	13.03	13.06	3,367,230	-0.05(-0.41%)
May 27, 2005	13.15	13.16	13.02	13.11	1,312,524	-0.04(-0.34%)
May 26, 2005	13.03	13.19	12.98	13.16	3,598,799	+0.14(+1.10%)
May 25, 2005	13.11	13.17	12.89	13.01	4,828,971	-0.18(-1.36%)
May 24, 2005	13.26	13.26	13.13	13.19	2,741,168	-0.17(-1.28%)
May 23, 2005	13.34	13.44	13.27	13.36	3,908,153	-0.04(-0.33%)
May 20, 2005	13.50	13.55	13.36	13.41	4,384,999	+0.13(+1.01%)
May 19, 2005	13.32	13.33	13.14	13.27	4,563,635	-0.18(-1.33%)
May 18, 2005	13.68	13.70	13.40	13.45	7,448,336	-0.01(-0.07%)
May 17, 2005	13.42	13.55	13.40	13.46	5,418,258	-0.01(-0.07%)
May 16, 2005	13.34	13.57	13.34	13.47	3,933,004	+0.13(+0.94%)
May 13, 2005	13.16	13.45	13.10	13.34	6,505,120	+0.31(+2.34%)
May 12, 2005	13.35	13.45	13.02	13.04	6,558,833	-0.33(-2.48%)
May 11, 2005	13.42	13.45	13.02	13.37	6,264,301	-0.04(-0.33%)
May 10, 2005	13.67	13.68	13.42	13.42	5,109,128	-0.39(-2.80%)
May 09, 2005	13.66	13.80	13.63	13.80	3,119,502	+0.08(+0.59%)
May 06, 2005	13.77	13.89	13.56	13.72	3,521,795	-0.03(-0.20%)
May 05, 2005	13.74	13.82	13.66	13.75	4,280,358	-0.16(-1.16%)
May 04, 2005	13.46	13.91	13.43	13.91	7,282,516	+0.46(+3.40%)
May 03, 2005	13.46	13.52	13.38	13.45	4,366,500	-0.01(-0.07%)

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.