Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.49	11.58	11.42	11.57	2,503,214	-0.20(-1.74%)
May 27, 2005	11.69	11.77	11.69	11.77	420,656	+0.03(+0.30%)
May 26, 2005	11.70	11.77	11.67	11.74	1,264,040	+0.04(+0.33%)
May 25, 2005	11.66	11.74	11.64	11.70	404,078	-0.11(-0.92%)
May 24, 2005	11.79	11.81	11.71	11.81	198,930	+0.02(+0.13%)
May 23, 2005	11.82	11.82	11.70	11.79	951,138	-0.02(-0.13%)
May 20, 2005	11.77	11.86	11.73	11.81	818,517	-0.06(-0.47%)
May 19, 2005	11.71	11.88	11.71	11.86	884,828	+0.01(+0.08%)
May 18, 2005	11.75	11.90	11.64	11.85	1,465,043	+0.09(+0.80%)
May 17, 2005	11.64	11.77	11.55	11.76	248,663	+0.06(+0.53%)
May 16, 2005	11.72	11.75	11.64	11.70	706,619	+0.02(+0.18%)
May 13, 2005	11.56	11.69	11.55	11.67	723,196	+0.12(+1.00%)
May 12, 2005	11.59	11.59	11.50	11.56	1,191,513	-0.16(-1.37%)
May 11, 2005	11.57	11.76	11.57	11.72	998,799	+0.17(+1.51%)
May 10, 2005	11.51	11.59	11.47	11.55	758,424	-0.12(-1.01%)
May 09, 2005	11.55	11.66	11.49	11.66	428,944	+0.28(+2.49%)
May 06, 2005	11.39	11.47	11.31	11.38	1,274,401	+0.10(+0.92%)
May 05, 2005	11.31	11.33	11.24	11.28	1,705,418	+0.01(+0.05%)
May 04, 2005	11.15	11.28	11.06	11.27	1,400,805	+0.21(+1.89%)
May 03, 2005	11.10	11.15	11.02	11.06	870,322	-0.16(-1.39%)

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.