Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.375	9.517	9.375	9.432	68,531	+0.02(+0.20%)
May 27, 2005	9.205	9.479	9.091	9.413	66,715	+0.31(+3.43%)
May 26, 2005	9.186	9.470	8.996	9.100	181,624	+0.10(+1.16%)
May 25, 2005	8.665	9.119	8.636	8.996	94,450	+0.38(+4.40%)
May 24, 2005	8.646	8.977	8.504	8.617	81,205	-0.13(-1.52%)
May 23, 2005	8.523	8.807	8.390	8.750	93,939	+0.18(+2.10%)
May 20, 2005	8.987	8.987	8.570	8.570	128,802	-0.37(-4.13%)
May 19, 2005	8.854	8.996	8.826	8.939	78,289	+0.08(+0.85%)
May 18, 2005	8.523	8.902	8.400	8.864	167,058	+0.35(+4.12%)
May 17, 2005	8.438	8.523	8.210	8.513	52,633	-0.01(-0.11%)
May 16, 2005	8.163	8.523	8.135	8.523	42,098	+0.36(+4.41%)
May 13, 2005	8.485	8.485	8.106	8.163	72,276	-0.33(-3.90%)
May 12, 2005	8.684	8.769	8.333	8.494	73,419	-0.24(-2.71%)
May 11, 2005	8.996	8.996	8.352	8.731	64,101	-0.25(-2.74%)
May 10, 2005	8.807	9.063	8.807	8.977	159,982	-0.11(-1.25%)
May 09, 2005	8.220	9.100	8.210	9.091	168,244	+0.63(+7.50%)
May 06, 2005	8.324	8.570	8.267	8.456	97,908	+0.17(+2.06%)
May 05, 2005	7.983	8.286	7.756	8.286	71,822	+0.23(+2.82%)
May 04, 2005	7.689	8.116	7.670	8.059	121,478	+0.40(+5.19%)
May 03, 2005	7.633	7.845	7.557	7.661	77,494	-0.03(-0.37%)

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.