Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.56	10.66	10.56	10.59	53,942	-0.25(-2.27%)
May 27, 2005	10.74	10.88	10.73	10.83	74,574	-0.04(-0.41%)
May 26, 2005	10.84	10.91	10.81	10.88	28,835	+0.01(+0.07%)
May 25, 2005	10.84	10.94	10.84	10.87	46,236	+0.07(+0.63%)
May 24, 2005	10.83	10.83	10.74	10.80	30,824	+0.00(+0.00%)
May 23, 2005	10.76	10.83	10.72	10.80	281,890	+0.10(+0.90%)
May 20, 2005	10.66	10.73	10.59	10.70	66,371	-0.27(-2.42%)
May 19, 2005	10.92	10.97	10.88	10.97	37,038	-0.04(-0.37%)
May 18, 2005	10.86	11.03	10.83	11.01	343,290	+0.12(+1.11%)
May 17, 2005	10.86	10.91	10.82	10.89	208,808	-0.02(-0.18%)
May 16, 2005	10.91	10.99	10.88	10.91	53,942	-0.07(-0.66%)
May 13, 2005	10.97	11.02	10.90	10.98	53,196	-0.06(-0.55%)
May 12, 2005	10.98	11.10	10.96	11.04	69,354	-0.14(-1.26%)
May 11, 2005	11.10	11.18	11.06	11.18	83,274	+0.10(+0.87%)
May 10, 2005	11.01	11.12	11.01	11.09	43,998	+0.07(+0.66%)
May 09, 2005	10.91	11.04	10.86	11.01	125,284	+0.01(+0.07%)
May 06, 2005	11.03	11.05	10.96	11.01	142,436	+0.31(+2.86%)
May 05, 2005	10.82	10.88	10.64	10.70	344,284	+0.22(+2.11%)
May 04, 2005	10.44	10.58	10.40	10.48	433,276	-0.22(-2.03%)
May 03, 2005	10.78	10.82	10.64	10.70	61,896	-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.