Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.11	16.11	15.87	15.94	900,788	-0.15(-0.93%)
May 27, 2005	15.85	16.09	15.85	16.09	372,143	+0.26(+1.64%)
May 26, 2005	15.75	15.86	15.75	15.83	250,673	+0.10(+0.64%)
May 25, 2005	15.57	15.80	15.43	15.73	724,724	+0.21(+1.36%)
May 24, 2005	15.47	15.55	15.42	15.52	245,214	+0.09(+0.58%)
May 23, 2005	15.28	15.49	15.23	15.43	405,809	+0.24(+1.55%)
May 20, 2005	15.33	15.38	15.17	15.20	365,319	-0.13(-0.85%)
May 19, 2005	15.07	15.32	15.03	15.32	594,611	+0.28(+1.89%)
May 18, 2005	15.18	15.32	14.96	15.04	876,676	+0.03(+0.19%)
May 17, 2005	14.89	15.10	14.84	15.01	967,209	+0.23(+1.56%)
May 16, 2005	14.81	14.86	14.56	14.78	1,481,295	-0.09(-0.58%)
May 13, 2005	15.17	15.21	14.81	14.87	1,613,229	-0.28(-1.84%)
May 12, 2005	15.68	15.69	15.11	15.15	757,935	-0.64(-4.07%)
May 11, 2005	15.69	15.79	15.60	15.79	379,422	+0.12(+0.74%)
May 10, 2005	15.93	15.93	15.64	15.67	349,396	-0.26(-1.60%)
May 09, 2005	15.77	15.93	15.75	15.93	296,623	+0.20(+1.27%)
May 06, 2005	15.91	15.96	15.71	15.73	450,848	-0.05(-0.33%)
May 05, 2005	15.69	15.85	15.62	15.78	934,908	+0.17(+1.07%)
May 04, 2005	15.47	15.62	15.33	15.61	1,024,532	+0.19(+1.21%)
May 03, 2005	15.66	15.69	15.39	15.43	842,555	-0.36(-2.27%)

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.