Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.380	9.547	9.360	9.400	191,516	-0.07(-0.73%)
May 27, 2005	9.557	9.557	9.398	9.469	175,025	-0.07(-0.72%)
May 26, 2005	9.065	9.557	9.055	9.538	444,703	+0.18(+1.89%)
May 25, 2005	9.360	9.449	9.143	9.360	306,985	-0.15(-1.55%)
May 24, 2005	9.626	9.626	9.419	9.508	354,822	-0.19(-1.93%)
May 23, 2005	9.774	9.853	9.636	9.695	235,740	-0.09(-0.91%)
May 20, 2005	9.951	9.951	9.626	9.784	345,018	+0.01(+0.10%)
May 19, 2005	10.35	10.43	9.744	9.774	764,625	-0.57(-5.52%)
May 18, 2005	10.56	10.77	10.35	10.35	726,696	-0.30(-2.78%)
May 17, 2005	10.47	10.74	10.32	10.64	209,040	+0.06(+0.56%)
May 16, 2005	10.55	10.64	10.26	10.58	243,159	+0.24(+2.29%)
May 13, 2005	10.10	10.58	10.10	10.35	240,637	+0.27(+2.64%)
May 12, 2005	10.21	10.37	10.08	10.08	454,275	-0.23(-2.20%)
May 11, 2005	10.49	10.63	10.08	10.31	399,618	-0.14(-1.32%)
May 10, 2005	10.99	10.99	9.912	10.44	558,093	-0.49(-4.50%)
May 09, 2005	10.83	11.08	10.78	10.94	372,555	+0.15(+1.37%)
May 06, 2005	10.82	10.87	10.52	10.79	690,978	+0.08(+0.74%)
May 05, 2005	10.79	10.84	10.49	10.71	339,226	-0.03(-0.28%)
May 04, 2005	10.73	10.75	10.52	10.74	358,220	+0.09(+0.83%)
May 03, 2005	10.69	10.85	10.52	10.65	353,447	-0.03(-0.28%)

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.