Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.04	11.07	10.98	11.00	4,221,048	-0.11(-0.98%)
May 27, 2005	11.09	11.14	11.08	11.11	1,643,415	+0.02(+0.19%)
May 26, 2005	11.05	11.12	11.02	11.09	3,613,942	+0.07(+0.65%)
May 25, 2005	11.16	11.22	10.99	11.02	4,812,146	-0.20(-1.81%)
May 24, 2005	11.25	11.28	11.19	11.22	2,808,696	-0.03(-0.29%)
May 23, 2005	11.19	11.36	11.16	11.26	3,003,513	+0.10(+0.88%)
May 20, 2005	11.22	11.24	11.10	11.16	3,813,894	-0.06(-0.58%)
May 19, 2005	11.30	11.30	11.12	11.22	3,207,694	-0.01(-0.06%)
May 18, 2005	11.09	11.27	11.06	11.23	3,921,724	+0.20(+1.79%)
May 17, 2005	10.91	11.04	10.87	11.03	3,422,749	+0.05(+0.47%)
May 16, 2005	10.89	11.01	10.87	10.98	2,890,851	+0.16(+1.44%)
May 13, 2005	10.93	10.99	10.76	10.83	3,194,102	-0.11(-0.97%)
May 12, 2005	11.01	11.07	10.89	10.93	4,398,045	-0.09(-0.81%)
May 11, 2005	10.95	11.04	10.90	11.02	3,127,351	+0.01(+0.08%)
May 10, 2005	11.09	11.10	10.98	11.01	3,176,282	-0.14(-1.26%)
May 09, 2005	11.02	11.15	11.02	11.15	2,685,160	+0.09(+0.78%)
May 06, 2005	11.07	11.14	11.00	11.07	3,016,803	+0.04(+0.36%)
May 05, 2005	11.09	11.21	10.96	11.03	5,440,395	-0.06(-0.57%)
May 04, 2005	10.96	11.09	10.93	11.09	7,605,136	+0.18(+1.67%)
May 03, 2005	10.66	10.93	10.60	10.91	9,631,239	+0.31(+2.97%)

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.