Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.568	8.568	8.371	8.455	43,641	-0.07(-0.86%)
May 27, 2005	8.506	8.562	8.455	8.528	83,380	+0.04(+0.46%)
May 26, 2005	8.512	8.540	8.472	8.489	80,542	+0.03(+0.33%)
May 25, 2005	8.466	8.557	8.427	8.461	59,076	-0.03(-0.33%)
May 24, 2005	8.528	8.585	8.410	8.489	285,269	-0.10(-1.12%)
May 23, 2005	8.450	8.703	8.410	8.585	128,087	+0.14(+1.60%)
May 20, 2005	8.314	8.461	8.286	8.450	83,558	+0.16(+1.90%)
May 19, 2005	8.258	8.314	8.258	8.292	145,650	+0.06(+0.75%)
May 18, 2005	8.185	8.314	8.173	8.230	208,097	+0.07(+0.90%)
May 17, 2005	8.314	8.314	8.100	8.156	266,109	-0.05(-0.62%)
May 16, 2005	8.072	8.286	7.779	8.207	148,843	+0.14(+1.68%)
May 13, 2005	8.173	8.173	8.004	8.072	143,166	-0.10(-1.24%)
May 12, 2005	8.202	8.230	8.083	8.173	131,990	-0.06(-0.68%)
May 11, 2005	8.388	8.388	8.168	8.230	55,882	-0.16(-1.88%)
May 10, 2005	8.472	8.472	8.134	8.388	122,765	-0.06(-0.67%)
May 09, 2005	8.241	8.444	8.224	8.444	25,901	+0.18(+2.18%)
May 06, 2005	8.427	8.506	8.117	8.264	70,430	-0.14(-1.61%)
May 05, 2005	8.427	8.528	8.359	8.399	109,282	+0.01(+0.07%)
May 04, 2005	8.218	8.421	8.173	8.393	384,616	+0.17(+2.13%)
May 03, 2005	8.072	8.218	8.072	8.218	65,995	+0.11(+1.32%)

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.