Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.60	14.60	14.30	14.37	1,428,148	-0.29(-1.96%)
May 27, 2005	14.62	14.73	14.52	14.65	623,939	-0.02(-0.16%)
May 26, 2005	14.63	14.69	14.57	14.68	857,403	+0.09(+0.59%)
May 25, 2005	14.71	14.73	14.54	14.59	1,133,396	-0.19(-1.32%)
May 24, 2005	14.76	14.80	14.69	14.79	1,324,073	+0.04(+0.26%)
May 23, 2005	14.83	14.90	14.67	14.75	1,373,155	-0.10(-0.68%)
May 20, 2005	14.75	14.90	14.75	14.85	1,263,041	+0.06(+0.42%)
May 19, 2005	14.96	14.98	14.73	14.79	2,326,925	-0.02(-0.11%)
May 18, 2005	14.73	14.87	14.68	14.80	2,060,183	+0.13(+0.90%)
May 17, 2005	14.48	14.70	14.44	14.67	994,115	+0.08(+0.53%)
May 16, 2005	14.40	14.60	14.40	14.59	1,102,173	+0.12(+0.86%)
May 13, 2005	14.48	14.59	14.41	14.47	2,200,878	-0.03(-0.22%)
May 12, 2005	14.36	14.57	14.32	14.50	1,996,196	+0.16(+1.14%)
May 11, 2005	14.13	14.39	14.11	14.34	1,628,590	+0.17(+1.21%)
May 10, 2005	13.97	14.17	13.91	14.16	1,299,789	+0.16(+1.11%)
May 09, 2005	14.08	14.13	13.92	14.01	1,345,402	-0.12(-0.88%)
May 06, 2005	14.13	14.27	14.06	14.13	1,287,068	+0.03(+0.22%)
May 05, 2005	13.95	14.26	13.85	14.10	1,663,668	+0.08(+0.55%)
May 04, 2005	13.78	14.21	13.67	14.02	2,425,733	+0.24(+1.75%)
May 03, 2005	13.54	13.85	13.44	13.78	2,419,565	+0.23(+1.72%)

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.