Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.51	10.51	10.43	10.44	664,741	-0.06(-0.55%)
May 27, 2005	10.50	10.51	10.44	10.50	592,574	+0.00(+0.02%)
May 26, 2005	10.43	10.53	10.43	10.50	246,084	+0.10(+0.94%)
May 25, 2005	10.40	10.40	10.32	10.40	212,018	-0.02(-0.19%)
May 24, 2005	10.36	10.45	10.32	10.42	312,423	+0.05(+0.45%)
May 23, 2005	10.35	10.41	10.33	10.37	302,114	+0.04(+0.35%)
May 20, 2005	10.30	10.34	10.26	10.34	214,707	+0.03(+0.30%)
May 19, 2005	10.25	10.31	10.24	10.31	280,150	+0.08(+0.81%)
May 18, 2005	10.12	10.26	10.04	10.22	657,121	+0.16(+1.57%)
May 17, 2005	9.983	10.08	9.943	10.07	300,321	+0.04(+0.45%)
May 16, 2005	9.928	10.04	9.917	10.02	173,917	+0.11(+1.10%)
May 13, 2005	9.823	9.979	9.821	9.912	470,653	+0.11(+1.16%)
May 12, 2005	9.772	9.863	9.745	9.798	374,729	+0.00(+0.05%)
May 11, 2005	9.765	9.794	9.640	9.794	273,875	+0.09(+0.90%)
May 10, 2005	9.778	9.780	9.671	9.707	236,671	-0.13(-1.29%)
May 09, 2005	9.767	9.834	9.740	9.834	160,470	+0.05(+0.55%)
May 06, 2005	9.816	9.823	9.760	9.780	317,802	+0.05(+0.50%)
May 05, 2005	9.776	9.805	9.700	9.731	125,507	-0.01(-0.14%)
May 04, 2005	9.649	9.785	9.642	9.745	234,878	+0.12(+1.23%)
May 03, 2005	9.591	9.700	9.573	9.627	95,475	+0.02(+0.16%)

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.