Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.27	11.41	11.23	11.33	1,422,696	+0.45(+4.16%)
May 27, 2005	10.88	10.88	10.79	10.88	275,225	+0.16(+1.51%)
May 26, 2005	10.68	10.76	10.64	10.72	407,359	+0.04(+0.41%)
May 25, 2005	10.77	10.77	10.64	10.67	324,856	-0.19(-1.71%)
May 24, 2005	10.79	10.87	10.76	10.86	297,301	+0.06(+0.52%)
May 23, 2005	10.85	10.85	10.74	10.80	374,487	-0.05(-0.46%)
May 20, 2005	10.80	10.85	10.76	10.85	432,497	+0.06(+0.58%)
May 19, 2005	10.74	10.83	10.67	10.79	752,358	+0.12(+1.10%)
May 18, 2005	10.43	10.70	10.39	10.67	1,137,963	+0.06(+0.58%)
May 17, 2005	10.56	10.62	10.51	10.61	1,219,177	-0.25(-2.34%)
May 16, 2005	10.74	10.93	10.69	10.87	593,474	+0.13(+1.21%)
May 13, 2005	10.79	10.88	10.73	10.74	632,792	-0.06(-0.52%)
May 12, 2005	10.88	10.94	10.75	10.79	725,286	-0.15(-1.36%)
May 11, 2005	10.92	11.00	10.83	10.94	541,427	-0.03(-0.28%)
May 10, 2005	11.05	11.08	10.95	10.97	531,597	-0.11(-0.95%)
May 09, 2005	11.06	11.14	10.99	11.08	707,561	+0.04(+0.34%)
May 06, 2005	11.08	11.17	11.02	11.04	723,030	+0.07(+0.62%)
May 05, 2005	10.99	11.01	10.87	10.97	699,826	+0.04(+0.34%)
May 04, 2005	10.71	10.97	10.69	10.93	1,395,302	+0.02(+0.17%)
May 03, 2005	10.91	10.97	10.89	10.92	1,130,873	+0.01(+0.06%)

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.