Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.57	10.61	10.45	10.49	16,482,891	-0.21(-1.98%)
May 27, 2005	10.67	10.76	10.65	10.70	9,450,313	+0.02(+0.23%)
May 26, 2005	10.55	10.70	10.52	10.68	14,416,102	+0.02(+0.23%)
May 25, 2005	10.83	10.83	10.60	10.65	16,382,781	-0.27(-2.45%)
May 24, 2005	10.81	10.94	10.79	10.92	11,587,484	+0.04(+0.40%)
May 23, 2005	10.85	10.93	10.82	10.88	10,399,506	+0.00(+0.00%)
May 20, 2005	10.84	10.88	10.75	10.88	10,875,629	-0.05(-0.46%)
May 19, 2005	10.86	10.93	10.83	10.93	18,328,250	-0.02(-0.23%)
May 18, 2005	10.77	11.02	10.75	10.95	19,022,106	+0.21(+1.91%)
May 17, 2005	10.66	10.76	10.60	10.75	10,198,644	+0.02(+0.23%)
May 16, 2005	10.60	10.73	10.60	10.72	12,653,177	+0.12(+1.17%)
May 13, 2005	10.56	10.64	10.54	10.60	17,927,328	+0.13(+1.25%)
May 12, 2005	10.51	10.57	10.44	10.47	7,399,753	-0.06(-0.59%)
May 11, 2005	10.52	10.53	10.39	10.53	7,310,088	+0.01(+0.06%)
May 10, 2005	10.55	10.59	10.48	10.52	12,028,576	-0.16(-1.46%)
May 09, 2005	10.60	10.72	10.58	10.68	22,767,298	+0.16(+1.48%)
May 06, 2005	10.54	10.57	10.50	10.52	13,784,752	+0.05(+0.48%)
May 05, 2005	10.42	10.50	10.40	10.47	21,663,200	+0.10(+0.96%)
May 04, 2005	10.20	10.41	10.19	10.37	20,647,802	+0.37(+3.73%)
May 03, 2005	10.03	10.07	9.951	10.00	10,244,280	-0.02(-0.19%)

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.