Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.62	14.68	14.62	14.68	554	-0.15(-1.04%)
May 27, 2005	14.84	14.84	14.78	14.84	14,631	+0.06(+0.40%)
May 26, 2005	14.08	14.87	14.08	14.78	13,958	+0.80(+5.74%)
May 25, 2005	13.68	13.97	13.68	13.97	5,238	+0.05(+0.38%)
May 24, 2005	13.78	13.97	13.78	13.92	840	-0.10(-0.68%)
May 23, 2005	14.08	14.19	13.82	14.02	7,399	-0.18(-1.26%)
May 20, 2005	13.84	14.75	13.82	14.19	6,390	+0.05(+0.34%)
May 19, 2005	13.88	14.39	13.88	14.15	4,036	-0.18(-1.24%)
May 18, 2005	14.09	14.39	14.09	14.32	24,553	+0.23(+1.64%)
May 17, 2005	14.06	14.14	14.05	14.09	4,976	+0.14(+1.02%)
May 16, 2005	13.38	13.96	13.28	13.95	7,618	+0.28(+2.04%)
May 13, 2005	13.28	13.80	13.28	13.67	27,244	-0.01(-0.04%)
May 12, 2005	13.91	13.91	13.68	13.68	46,066	-0.17(-1.20%)
May 11, 2005	13.74	13.97	13.68	13.84	4,399	-0.14(-1.02%)
May 10, 2005	14.12	14.26	13.99	13.99	20,559	-0.08(-0.59%)
May 09, 2005	14.12	14.12	13.88	14.07	2,186	-0.05(-0.38%)
May 06, 2005	13.91	14.12	13.91	14.12	336	-0.14(-0.96%)
May 05, 2005	14.27	14.27	14.26	14.26	1,681	-0.01(-0.04%)
May 04, 2005	14.27	14.27	13.99	14.27	1,636	-0.01(-0.04%)
May 03, 2005	14.44	14.44	14.18	14.27	1,974	+0.12(+0.84%)

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.