Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.22	10.26	10.15	10.15	134,834	-0.10(-0.99%)
May 27, 2005	10.19	10.27	10.10	10.25	114,430	+0.06(+0.60%)
May 26, 2005	9.937	10.20	9.930	10.19	117,463	+0.28(+2.82%)
May 25, 2005	10.07	10.07	9.897	9.908	98,713	-0.16(-1.62%)
May 24, 2005	10.19	10.19	9.973	10.07	130,423	-0.05(-0.47%)
May 23, 2005	9.988	10.16	9.966	10.12	188,051	+0.22(+2.24%)
May 20, 2005	10.15	10.15	9.886	9.897	151,930	-0.28(-2.74%)
May 19, 2005	9.865	10.20	9.846	10.18	307,996	+0.26(+2.60%)
May 18, 2005	9.781	9.973	9.669	9.919	192,187	+0.19(+1.98%)
May 17, 2005	9.462	9.745	9.462	9.727	147,242	+0.26(+2.76%)
May 16, 2005	9.466	9.593	9.379	9.466	145,312	+0.02(+0.19%)
May 13, 2005	9.484	9.542	9.371	9.447	130,147	-0.03(-0.27%)
May 12, 2005	9.850	9.883	9.437	9.473	150,551	-0.38(-3.90%)
May 11, 2005	9.901	9.962	9.785	9.857	135,662	-0.05(-0.51%)
May 10, 2005	9.919	9.988	9.788	9.908	296,691	-0.02(-0.22%)
May 09, 2005	9.440	9.955	9.440	9.930	209,283	+0.46(+4.90%)
May 06, 2005	9.466	9.534	9.386	9.466	98,713	-0.12(-1.21%)
May 05, 2005	9.738	9.770	9.582	9.582	145,312	-0.17(-1.71%)
May 04, 2005	9.364	9.748	9.360	9.748	148,070	+0.36(+3.78%)
May 03, 2005	9.422	9.574	9.277	9.393	167,371	-0.03(-0.31%)

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.