Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.53	14.89	14.39	14.56	171,700	-0.18(-1.20%)
May 27, 2005	14.96	15.76	14.65	14.73	451,919	+0.36(+2.52%)
May 26, 2005	14.32	14.60	14.11	14.37	191,334	+0.06(+0.45%)
May 25, 2005	14.58	14.64	14.09	14.31	338,203	-0.35(-2.40%)
May 24, 2005	14.83	15.13	14.47	14.66	245,690	-0.33(-2.23%)
May 23, 2005	14.83	15.22	14.60	14.99	390,583	+0.18(+1.19%)
May 20, 2005	15.65	15.72	14.71	14.82	447,265	-0.34(-2.26%)
May 19, 2005	15.75	15.96	14.87	15.16	913,343	-0.59(-3.77%)
May 18, 2005	12.82	16.77	12.76	15.75	3,341,304	+3.11(+24.56%)
May 17, 2005	12.29	12.89	12.29	12.65	214,821	+0.30(+2.40%)
May 16, 2005	12.65	12.75	12.30	12.35	255,621	-0.25(-1.99%)
May 13, 2005	12.98	13.12	12.38	12.60	347,840	-0.31(-2.37%)
May 12, 2005	13.68	13.68	12.85	12.91	437,495	-0.61(-4.53%)
May 11, 2005	13.53	13.91	13.31	13.52	369,996	-0.13(-0.95%)
May 10, 2005	13.96	14.20	13.58	13.65	388,304	-0.91(-6.24%)
May 09, 2005	14.61	14.93	14.38	14.56	127,751	-0.29(-1.94%)
May 06, 2005	14.37	14.88	14.37	14.84	196,765	+0.53(+3.69%)
May 05, 2005	14.69	14.97	14.06	14.32	348,979	-0.37(-2.53%)
May 04, 2005	13.18	15.38	13.18	14.69	621,574	+1.46(+11.08%)
May 03, 2005	13.28	13.59	13.12	13.22	253,287	-0.12(-0.90%)

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.