Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.40	14.41	14.28	14.36	20,148,532	-0.10(-0.67%)
May 27, 2005	14.44	14.49	14.40	14.46	9,914,036	+0.01(+0.09%)
May 26, 2005	14.46	14.49	14.43	14.44	9,513,074	-0.00(-0.02%)
May 25, 2005	14.44	14.54	14.42	14.45	11,557,673	-0.04(-0.27%)
May 24, 2005	14.40	14.52	14.40	14.48	12,028,571	+0.02(+0.11%)
May 23, 2005	14.47	14.53	14.42	14.47	17,024,752	-0.03(-0.18%)
May 20, 2005	14.54	14.54	14.40	14.49	18,715,946	-0.06(-0.44%)
May 19, 2005	14.46	14.56	14.44	14.56	19,498,600	+0.11(+0.73%)
May 18, 2005	14.30	14.46	14.27	14.45	19,791,396	+0.17(+1.17%)
May 17, 2005	14.17	14.31	14.07	14.28	13,905,014	+0.04(+0.32%)
May 16, 2005	14.22	14.27	14.18	14.24	8,849,465	+0.05(+0.34%)
May 13, 2005	14.31	14.31	14.11	14.19	15,533,420	-0.02(-0.14%)
May 12, 2005	14.21	14.40	14.08	14.21	12,363,328	-0.03(-0.23%)
May 11, 2005	14.20	14.26	14.09	14.24	14,156,782	+0.01(+0.09%)
May 10, 2005	14.19	14.29	14.16	14.23	13,376,303	-0.11(-0.76%)
May 09, 2005	14.22	14.35	14.19	14.34	14,396,116	+0.12(+0.86%)
May 06, 2005	14.23	14.33	14.19	14.22	17,659,144	+0.01(+0.09%)
May 05, 2005	14.09	14.23	14.08	14.20	14,005,410	+0.07(+0.50%)
May 04, 2005	14.15	14.23	14.06	14.13	18,301,306	+0.05(+0.39%)
May 03, 2005	14.02	14.16	14.00	14.08	20,756,192	+0.06(+0.44%)

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.