Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.90	11.93	11.69	11.85	7,960,666	-0.06(-0.49%)
May 27, 2005	11.78	11.94	11.76	11.90	7,726,911	+0.15(+1.28%)
May 26, 2005	11.81	11.81	11.65	11.75	9,322,507	+0.01(+0.06%)
May 25, 2005	11.57	11.81	11.44	11.75	11,344,923	+0.16(+1.38%)
May 24, 2005	11.61	11.68	11.53	11.59	8,884,433	+0.01(+0.12%)
May 23, 2005	11.60	11.64	11.46	11.57	10,107,175	+0.14(+1.26%)
May 20, 2005	11.58	11.72	11.43	11.43	11,412,164	-0.18(-1.54%)
May 19, 2005	11.37	11.61	11.31	11.61	10,270,226	+0.27(+2.42%)
May 18, 2005	11.38	11.53	11.25	11.33	16,688,685	-0.02(-0.20%)
May 17, 2005	11.29	11.38	11.26	11.36	17,256,046	+0.07(+0.61%)
May 16, 2005	11.33	11.43	11.20	11.29	25,357,254	-0.06(-0.55%)
May 13, 2005	11.38	11.47	11.25	11.35	19,687,678	-0.00(-0.03%)
May 12, 2005	11.91	11.91	11.26	11.35	22,494,474	-0.58(-4.89%)
May 11, 2005	11.91	12.02	11.77	11.94	10,102,846	-0.00(-0.03%)
May 10, 2005	12.14	12.20	11.94	11.94	10,361,420	-0.27(-2.20%)
May 09, 2005	12.01	12.21	11.96	12.21	8,334,386	+0.24(+1.98%)
May 06, 2005	12.10	12.20	11.97	11.97	7,984,042	-0.03(-0.29%)
May 05, 2005	11.93	12.12	11.89	12.01	12,312,843	+0.14(+1.21%)
May 04, 2005	11.77	11.88	11.57	11.86	19,960,970	+0.15(+1.32%)
May 03, 2005	12.02	12.02	11.68	11.71	11,801,468	-0.36(-3.01%)

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.