Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.92	14.98	14.86	14.90	127,600	-0.01(-0.07%)
May 27, 2005	14.87	14.91	14.80	14.91	78,900	+0.03(+0.20%)
May 26, 2005	14.81	14.88	14.80	14.88	161,100	+0.08(+0.54%)
May 25, 2005	14.83	14.84	14.72	14.80	135,000	-0.08(-0.54%)
May 24, 2005	14.86	14.90	14.80	14.88	163,300	-0.01(-0.07%)
May 23, 2005	14.88	14.94	14.83	14.89	163,000	+0.01(+0.07%)
May 20, 2005	14.89	14.89	14.77	14.88	244,500	-0.05(-0.33%)
May 19, 2005	14.90	14.96	14.85	14.93	174,100	+0.01(+0.07%)
May 18, 2005	14.88	14.96	14.84	14.92	219,300	+0.14(+0.95%)
May 17, 2005	14.64	14.81	14.60	14.78	124,900	+0.10(+0.68%)
May 16, 2005	14.48	14.68	14.47	14.68	137,200	+0.25(+1.73%)
May 13, 2005	14.51	14.55	14.32	14.43	156,800	-0.07(-0.48%)
May 12, 2005	14.68	14.69	14.48	14.50	132,500	-0.15(-1.02%)
May 11, 2005	14.62	14.67	14.50	14.65	171,800	+0.06(+0.41%)
May 10, 2005	14.63	14.69	14.56	14.59	187,500	-0.13(-0.88%)
May 09, 2005	14.60	14.72	14.55	14.72	155,700	+0.12(+0.82%)
May 06, 2005	14.65	14.66	14.57	14.60	157,800	-0.02(-0.14%)
May 05, 2005	14.67	14.73	14.55	14.62	244,700	-0.08(-0.54%)
May 04, 2005	14.57	14.71	14.53	14.70	219,300	+0.22(+1.52%)
May 03, 2005	14.54	14.63	14.46	14.48	239,100	-0.04(-0.28%)

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.