Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.20	12.23	11.99	12.14	7,765,138	-0.06(-0.49%)
May 27, 2005	12.08	12.24	12.05	12.20	7,537,124	+0.15(+1.28%)
May 26, 2005	12.11	12.11	11.95	12.05	9,093,530	+0.01(+0.06%)
May 25, 2005	11.87	12.11	11.73	12.04	11,066,273	+0.16(+1.38%)
May 24, 2005	11.90	11.97	11.82	11.88	8,666,216	+0.01(+0.12%)
May 23, 2005	11.90	11.93	11.75	11.87	9,858,925	+0.15(+1.26%)
May 20, 2005	11.87	12.01	11.72	11.72	11,131,862	-0.18(-1.54%)
May 19, 2005	11.66	11.90	11.59	11.90	10,017,972	+0.28(+2.41%)
May 18, 2005	11.66	11.82	11.54	11.62	16,278,782	-0.02(-0.20%)
May 17, 2005	11.57	11.67	11.55	11.64	16,832,208	+0.07(+0.61%)
May 16, 2005	11.61	11.72	11.48	11.57	24,734,436	-0.06(-0.55%)
May 13, 2005	11.67	11.75	11.53	11.64	19,204,116	-0.00(-0.03%)
May 12, 2005	12.21	12.21	11.55	11.64	21,941,970	-0.60(-4.89%)
May 11, 2005	12.21	12.32	12.07	12.24	9,854,703	-0.00(-0.03%)
May 10, 2005	12.45	12.51	12.24	12.24	10,106,925	-0.28(-2.20%)
May 09, 2005	12.31	12.52	12.26	12.52	8,129,679	+0.24(+1.98%)
May 06, 2005	12.40	12.51	12.27	12.27	7,787,940	-0.04(-0.29%)
May 05, 2005	12.23	12.43	12.19	12.31	12,010,419	+0.15(+1.21%)
May 04, 2005	12.07	12.17	11.86	12.16	19,470,694	+0.16(+1.32%)
May 03, 2005	12.32	12.33	11.98	12.00	11,511,603	-0.37(-3.01%)

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.