Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.90	12.99	12.75	12.97	34,400	+0.07(+0.54%)
May 27, 2005	12.80	12.92	12.75	12.90	25,300	+0.01(+0.08%)
May 26, 2005	12.94	12.94	12.75	12.89	19,800	-0.05(-0.39%)
May 25, 2005	12.97	12.97	12.50	12.94	87,400	-0.06(-0.46%)
May 24, 2005	13.74	13.75	12.96	13.00	289,300	-0.74(-5.39%)
May 23, 2005	13.43	13.74	13.43	13.74	75,900	+0.34(+2.54%)
May 20, 2005	13.65	13.77	13.40	13.40	120,000	-0.25(-1.83%)
May 19, 2005	13.25	13.65	13.25	13.65	106,100	+0.50(+3.80%)
May 18, 2005	13.18	13.55	13.05	13.15	162,700	+0.05(+0.38%)
May 17, 2005	13.00	13.15	12.90	13.10	70,400	+0.10(+0.77%)
May 16, 2005	12.80	13.02	12.75	13.00	208,900	+0.25(+1.96%)
May 13, 2005	13.00	13.15	12.50	12.75	151,500	-0.15(-1.16%)
May 12, 2005	12.85	13.00	12.75	12.90	50,900	+0.10(+0.78%)
May 11, 2005	12.78	12.85	12.70	12.80	68,600	+0.05(+0.39%)
May 10, 2005	12.90	12.95	12.65	12.75	95,300	-0.05(-0.39%)
May 09, 2005	13.25	13.25	12.65	12.80	73,700	-0.40(-3.03%)
May 06, 2005	12.55	13.20	12.50	13.20	138,600	+0.68(+5.43%)
May 05, 2005	12.10	12.65	12.01	12.52	278,700	+0.49(+4.07%)
May 04, 2005	12.20	12.25	11.75	12.03	336,600	-0.17(-1.39%)
May 03, 2005	11.14	12.37	11.14	12.20	571,100	+1.04(+9.32%)
May 02, 2005	10.90	11.30	10.80	11.16	498,600	+0.41(+3.81%)

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.