Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.34	10.37	10.27	10.32	2,272,746	-0.09(-0.85%)
May 27, 2005	10.30	10.50	10.28	10.41	1,762,781	+0.16(+1.51%)
May 26, 2005	10.35	10.35	10.12	10.25	5,133,370	-0.15(-1.48%)
May 25, 2005	10.48	10.57	10.36	10.41	1,656,255	-0.08(-0.72%)
May 24, 2005	10.55	10.55	10.38	10.48	2,220,617	-0.15(-1.43%)
May 23, 2005	10.65	10.75	10.57	10.63	1,807,261	-0.03(-0.25%)
May 20, 2005	10.64	10.77	10.55	10.66	1,844,942	+0.03(+0.25%)
May 19, 2005	10.41	10.64	10.41	10.63	2,163,954	+0.15(+1.43%)
May 18, 2005	10.61	10.63	10.34	10.48	6,039,693	-0.12(-1.16%)
May 17, 2005	10.60	10.65	10.53	10.61	3,279,079	-0.08(-0.74%)
May 16, 2005	10.58	10.73	10.56	10.69	2,115,224	+0.06(+0.58%)
May 13, 2005	10.77	10.77	10.55	10.62	1,717,734	-0.11(-1.07%)
May 12, 2005	10.86	10.92	10.68	10.74	1,777,796	-0.09(-0.81%)
May 11, 2005	10.94	10.94	10.73	10.83	1,319,961	-0.08(-0.74%)
May 10, 2005	11.07	11.07	10.89	10.91	3,134,588	-0.08(-0.74%)
May 09, 2005	10.98	11.06	10.90	10.99	3,062,343	+0.08(+0.70%)
May 06, 2005	11.10	11.11	10.89	10.91	1,799,895	-0.20(-1.76%)
May 05, 2005	11.09	11.15	11.04	11.11	3,433,768	+0.03(+0.24%)
May 04, 2005	10.98	11.09	10.77	11.08	2,523,480	+0.23(+2.11%)
May 03, 2005	11.02	11.02	10.80	10.85	2,216,650	-0.17(-1.52%)

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.