Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.40	11.56	11.18	11.24	2,551,605	-0.10(-0.86%)
May 27, 2005	11.37	11.41	11.21	11.34	1,079,561	-0.02(-0.15%)
May 26, 2005	11.29	11.42	11.27	11.35	1,188,060	+0.11(+0.94%)
May 25, 2005	11.23	11.30	11.02	11.25	1,042,766	+0.00(+0.04%)
May 24, 2005	11.24	11.28	11.13	11.24	3,487,053	+0.00(+0.04%)
May 23, 2005	11.28	11.29	11.21	11.24	1,538,794	-0.01(-0.13%)
May 20, 2005	11.34	11.34	11.20	11.25	836,383	-0.06(-0.56%)
May 19, 2005	11.33	11.42	11.29	11.32	1,011,868	+0.00(+0.04%)
May 18, 2005	11.33	11.36	11.23	11.31	2,626,611	+0.00(+0.00%)
May 17, 2005	11.25	11.35	11.24	11.31	1,378,876	+0.08(+0.68%)
May 16, 2005	11.10	11.32	11.09	11.24	1,202,448	+0.15(+1.40%)
May 13, 2005	11.29	11.29	11.00	11.08	1,340,194	-0.19(-1.66%)
May 12, 2005	11.33	11.40	11.20	11.27	1,382,178	-0.05(-0.41%)
May 11, 2005	11.30	11.37	11.28	11.32	1,331,231	+0.07(+0.62%)
May 10, 2005	11.36	11.40	11.21	11.25	1,906,746	-0.04(-0.34%)
May 09, 2005	11.34	11.35	11.19	11.28	1,927,030	+0.25(+2.25%)
May 06, 2005	11.11	11.14	10.99	11.04	1,104,327	-0.03(-0.25%)
May 05, 2005	11.14	11.21	11.06	11.06	1,536,435	-0.04(-0.32%)
May 04, 2005	10.98	11.20	10.91	11.10	2,562,455	+0.16(+1.49%)
May 03, 2005	10.92	11.01	10.85	10.94	1,938,352	+0.05(+0.49%)

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.