Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.51	10.51	10.43	10.44	664,793	-0.06(-0.55%)
May 27, 2005	10.50	10.51	10.44	10.50	592,620	+0.00(+0.02%)
May 26, 2005	10.43	10.53	10.43	10.50	246,103	+0.10(+0.94%)
May 25, 2005	10.40	10.40	10.32	10.40	212,034	-0.02(-0.19%)
May 24, 2005	10.36	10.44	10.32	10.42	312,448	+0.05(+0.45%)
May 23, 2005	10.35	10.41	10.33	10.37	302,137	+0.04(+0.35%)
May 20, 2005	10.29	10.34	10.25	10.34	214,724	+0.03(+0.30%)
May 19, 2005	10.25	10.31	10.24	10.31	280,172	+0.08(+0.81%)
May 18, 2005	10.12	10.26	10.04	10.22	657,172	+0.16(+1.57%)
May 17, 2005	9.983	10.08	9.943	10.07	300,344	+0.04(+0.45%)
May 16, 2005	9.927	10.04	9.916	10.02	173,931	+0.11(+1.10%)
May 13, 2005	9.822	9.978	9.820	9.911	470,689	+0.11(+1.16%)
May 12, 2005	9.771	9.862	9.744	9.798	374,758	+0.00(+0.05%)
May 11, 2005	9.764	9.793	9.639	9.793	273,896	+0.09(+0.90%)
May 10, 2005	9.777	9.780	9.670	9.706	236,689	-0.13(-1.29%)
May 09, 2005	9.766	9.833	9.740	9.833	160,482	+0.05(+0.55%)
May 06, 2005	9.815	9.822	9.760	9.780	317,827	+0.05(+0.50%)
May 05, 2005	9.775	9.804	9.699	9.731	125,517	-0.01(-0.14%)
May 04, 2005	9.648	9.784	9.641	9.744	234,896	+0.12(+1.23%)
May 03, 2005	9.590	9.699	9.572	9.626	95,482	+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.