Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.32	13.38	13.16	13.19	4,899,379	-0.12(-0.90%)
May 27, 2005	13.37	13.45	13.28	13.31	4,307,416	-0.11(-0.80%)
May 26, 2005	13.57	13.65	13.37	13.42	4,641,769	-0.14(-1.06%)
May 25, 2005	13.42	13.65	13.35	13.56	5,376,548	+0.06(+0.47%)
May 24, 2005	13.60	13.60	13.40	13.50	4,922,625	-0.09(-0.65%)
May 23, 2005	13.52	13.68	13.46	13.59	4,171,923	+0.11(+0.79%)
May 20, 2005	13.64	13.65	13.19	13.48	15,178,969	-0.18(-1.29%)
May 19, 2005	13.53	13.72	13.43	13.65	6,516,372	+0.13(+0.93%)
May 18, 2005	13.40	13.53	13.38	13.53	6,844,356	+0.19(+1.41%)
May 17, 2005	13.10	13.38	13.10	13.34	8,774,526	+0.15(+1.14%)
May 16, 2005	12.88	13.21	12.88	13.19	6,418,773	+0.25(+1.94%)
May 13, 2005	13.13	13.18	12.76	12.94	7,240,484	-0.19(-1.44%)
May 12, 2005	13.17	13.30	13.13	13.13	7,842,319	-0.06(-0.48%)
May 11, 2005	13.16	13.30	13.13	13.19	7,393,968	+0.05(+0.38%)
May 10, 2005	13.14	13.23	13.13	13.14	7,129,670	-0.13(-0.99%)
May 09, 2005	13.14	13.27	13.06	13.27	10,337,544	+0.09(+0.71%)
May 06, 2005	13.36	13.48	13.11	13.18	9,221,125	-0.26(-1.92%)
May 05, 2005	13.33	13.57	13.32	13.43	8,347,669	+0.00(+0.00%)
May 04, 2005	13.48	13.74	13.41	13.43	9,118,272	-0.04(-0.33%)
May 03, 2005	13.37	13.63	13.30	13.48	6,862,188	+0.07(+0.52%)

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.