Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.95	13.08	12.65	13.00	4,865,087	-0.09(-0.67%)
May 27, 2005	12.95	13.09	12.91	13.09	3,576,367	+0.22(+1.72%)
May 26, 2005	12.83	12.93	12.77	12.86	5,226,309	+0.12(+0.92%)
May 25, 2005	12.74	12.78	12.57	12.75	10,498,790	+0.01(+0.06%)
May 24, 2005	12.54	12.77	12.52	12.74	7,084,293	+0.25(+2.03%)
May 23, 2005	11.91	12.58	11.90	12.49	7,256,484	+0.06(+0.44%)
May 20, 2005	12.60	12.60	12.36	12.43	5,731,748	-0.21(-1.63%)
May 19, 2005	12.67	12.69	12.47	12.64	4,451,448	-0.04(-0.32%)
May 18, 2005	12.50	12.85	12.46	12.68	8,210,327	+0.34(+2.78%)
May 17, 2005	11.95	12.40	11.90	12.33	9,739,952	+0.52(+4.43%)
May 16, 2005	11.78	11.89	11.61	11.81	9,976,784	+0.01(+0.06%)
May 13, 2005	12.21	12.25	11.63	11.80	10,269,563	-0.37(-3.05%)
May 12, 2005	12.63	12.89	12.08	12.18	11,422,214	-0.80(-6.18%)
May 11, 2005	12.96	13.16	12.87	12.98	4,334,933	-0.11(-0.82%)
May 10, 2005	13.35	13.42	13.02	13.09	4,190,173	-0.27(-2.01%)
May 09, 2005	13.30	13.43	13.25	13.35	4,098,645	+0.01(+0.05%)
May 06, 2005	13.44	13.44	13.24	13.35	3,059,521	-0.01(-0.11%)
May 05, 2005	13.35	13.44	13.16	13.36	5,130,979	+0.10(+0.72%)
May 04, 2005	13.25	13.32	13.03	13.27	7,997,940	+0.24(+1.81%)
May 03, 2005	12.81	13.06	12.74	13.03	6,199,435	+0.22(+1.75%)

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.