Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.49	10.51	10.24	10.35	1,841,742	-0.17(-1.65%)
May 27, 2005	10.59	10.59	10.39	10.53	1,565,548	-0.17(-1.61%)
May 26, 2005	10.61	10.79	10.60	10.70	1,773,639	+0.12(+1.13%)
May 25, 2005	10.72	10.72	10.49	10.58	1,031,496	-0.16(-1.45%)
May 24, 2005	10.52	10.76	10.46	10.74	2,757,688	+0.24(+2.33%)
May 23, 2005	10.47	10.59	10.47	10.49	1,145,904	-0.01(-0.12%)
May 20, 2005	10.44	10.55	10.41	10.50	1,514,646	+0.02(+0.17%)
May 19, 2005	10.35	10.50	10.35	10.49	1,156,500	+0.10(+0.94%)
May 18, 2005	10.11	10.40	10.10	10.39	2,178,982	+0.30(+2.96%)
May 17, 2005	9.980	10.09	9.915	10.09	1,234,951	+0.05(+0.54%)
May 16, 2005	9.844	10.05	9.830	10.03	1,355,709	+0.18(+1.86%)
May 13, 2005	9.967	10.05	9.743	9.851	1,871,437	-0.11(-1.11%)
May 12, 2005	9.987	10.03	9.884	9.962	2,239,904	-0.05(-0.49%)
May 11, 2005	9.940	10.03	9.882	10.01	2,165,638	+0.09(+0.91%)
May 10, 2005	9.913	9.973	9.855	9.920	2,262,618	-0.08(-0.80%)
May 09, 2005	9.973	10.01	9.886	10.000	1,272,606	+0.01(+0.11%)
May 06, 2005	9.973	10.05	9.960	9.989	1,905,466	+0.02(+0.18%)
May 05, 2005	9.844	9.996	9.806	9.971	2,600,074	+0.11(+1.08%)
May 04, 2005	9.580	9.899	9.497	9.864	4,216,406	+0.32(+3.32%)
May 03, 2005	9.473	9.600	9.473	9.547	1,747,943	+0.05(+0.57%)

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.