Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.541	8.541	8.160	8.196	847,670	-0.32(-3.70%)
May 27, 2005	8.523	8.529	8.469	8.511	43,580	+0.01(+0.14%)
May 26, 2005	8.420	8.529	8.420	8.499	73,294	+0.05(+0.57%)
May 25, 2005	8.475	8.475	8.408	8.451	103,668	-0.02(-0.29%)
May 24, 2005	8.523	8.548	8.475	8.475	46,386	-0.07(-0.85%)
May 23, 2005	8.541	8.560	8.499	8.548	84,849	+0.01(+0.07%)
May 20, 2005	8.541	8.541	8.481	8.541	179,934	+0.01(+0.14%)
May 19, 2005	8.451	8.535	8.451	8.529	164,086	+0.08(+0.93%)
May 18, 2005	8.451	8.511	8.390	8.451	82,043	+0.00(+0.00%)
May 17, 2005	8.420	8.475	8.342	8.451	46,881	+0.01(+0.14%)
May 16, 2005	8.390	8.451	8.360	8.438	29,053	+0.05(+0.58%)
May 13, 2005	8.390	8.420	8.299	8.390	69,167	-0.03(-0.36%)
May 12, 2005	8.481	8.481	8.402	8.420	44,075	-0.03(-0.36%)
May 11, 2005	8.469	8.523	8.420	8.451	87,490	-0.10(-1.13%)
May 10, 2005	8.481	8.548	8.420	8.548	202,714	+0.05(+0.57%)
May 09, 2005	8.451	8.499	8.420	8.499	99,706	+0.04(+0.43%)
May 06, 2005	8.517	8.523	8.463	8.463	92,938	-0.05(-0.57%)
May 05, 2005	8.572	8.614	8.505	8.511	91,452	-0.05(-0.57%)
May 04, 2005	8.420	8.596	8.402	8.560	61,903	+0.13(+1.51%)
May 03, 2005	8.432	8.469	8.390	8.432	64,710	+0.01(+0.07%)

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.