Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.75	11.75	11.49	11.62	35,846	-0.19(-1.63%)
May 27, 2005	11.52	11.83	11.52	11.81	60,407	+0.26(+2.22%)
May 26, 2005	11.60	11.69	11.52	11.55	46,799	-0.14(-1.16%)
May 25, 2005	11.57	11.87	11.57	11.69	76,007	+0.16(+1.36%)
May 24, 2005	11.36	11.55	11.28	11.53	67,377	+0.20(+1.81%)
May 23, 2005	11.15	11.33	11.15	11.33	73,352	+0.18(+1.62%)
May 20, 2005	10.94	11.15	10.92	11.15	78,662	+0.16(+1.43%)
May 19, 2005	11.00	11.02	10.95	10.99	39,829	-0.05(-0.44%)
May 18, 2005	11.19	11.22	11.00	11.04	60,407	-0.10(-0.92%)
May 17, 2005	11.04	11.22	10.99	11.14	98,577	+0.06(+0.52%)
May 16, 2005	11.30	11.30	10.99	11.08	87,624	-0.14(-1.23%)
May 13, 2005	11.25	11.39	11.22	11.22	45,471	-0.08(-0.67%)
May 12, 2005	11.60	11.65	11.21	11.30	68,041	-0.36(-3.05%)
May 11, 2005	11.82	11.83	11.65	11.65	29,208	-0.16(-1.38%)
May 10, 2005	11.91	11.91	11.80	11.82	42,484	-0.08(-0.71%)
May 09, 2005	11.88	11.90	11.82	11.90	39,165	+0.01(+0.10%)
May 06, 2005	11.91	12.05	11.87	11.89	72,024	+0.06(+0.48%)
May 05, 2005	11.63	11.85	11.63	11.83	51,446	+0.17(+1.45%)
May 04, 2005	11.46	11.67	11.46	11.66	33,854	+0.16(+1.39%)
May 03, 2005	11.55	11.58	11.50	11.50	20,910	-0.11(-0.93%)

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.