Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.22	12.33	12.08	12.29	744,667	+0.14(+1.15%)
May 27, 2005	12.10	12.17	11.99	12.15	390,527	+0.10(+0.87%)
May 26, 2005	12.03	12.12	11.96	12.04	758,420	+0.09(+0.76%)
May 25, 2005	12.09	12.09	11.84	11.95	983,482	-0.02(-0.17%)
May 24, 2005	12.12	12.18	11.89	11.97	1,122,015	-0.10(-0.81%)
May 23, 2005	12.20	12.25	12.02	12.07	872,025	-0.11(-0.92%)
May 20, 2005	12.38	12.38	12.11	12.18	691,661	+0.10(+0.87%)
May 19, 2005	12.03	12.10	11.97	12.08	422,188	+0.01(+0.06%)
May 18, 2005	11.76	12.07	11.74	12.07	758,277	+0.37(+3.16%)
May 17, 2005	11.69	11.73	11.62	11.70	552,125	-0.06(-0.53%)
May 16, 2005	11.74	11.91	11.57	11.76	773,749	+0.08(+0.72%)
May 13, 2005	11.96	11.99	11.55	11.68	672,464	-0.22(-1.88%)
May 12, 2005	11.94	12.00	11.87	11.90	737,934	-0.06(-0.47%)
May 11, 2005	12.05	12.05	11.87	11.96	810,423	-0.13(-1.04%)
May 10, 2005	11.98	12.11	11.93	12.08	744,524	+0.10(+0.82%)
May 09, 2005	11.96	12.04	11.90	11.99	368,179	-0.02(-0.17%)
May 06, 2005	11.90	12.05	11.90	12.01	366,889	+0.11(+0.94%)
May 05, 2005	11.88	12.02	11.80	11.89	605,275	-0.04(-0.35%)
May 04, 2005	11.79	11.94	11.77	11.94	775,754	+0.15(+1.24%)
May 03, 2005	11.89	11.89	11.72	11.79	981,476	-0.08(-0.65%)

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.