Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.55	10.66	10.55	10.58	53,977	-0.25(-2.26%)
May 27, 2005	10.73	10.87	10.72	10.83	74,623	-0.04(-0.41%)
May 26, 2005	10.83	10.91	10.80	10.87	28,854	+0.01(+0.07%)
May 25, 2005	10.83	10.93	10.83	10.86	46,266	+0.07(+0.63%)
May 24, 2005	10.83	10.83	10.73	10.79	30,844	+0.00(+0.00%)
May 23, 2005	10.75	10.82	10.71	10.79	282,078	+0.10(+0.90%)
May 20, 2005	10.65	10.72	10.58	10.70	66,415	-0.27(-2.42%)
May 19, 2005	10.91	10.96	10.87	10.96	37,063	-0.04(-0.37%)
May 18, 2005	10.85	11.02	10.83	11.00	343,518	+0.12(+1.11%)
May 17, 2005	10.85	10.90	10.81	10.88	208,946	-0.02(-0.18%)
May 16, 2005	10.91	10.99	10.87	10.90	53,977	-0.07(-0.66%)
May 13, 2005	10.96	11.01	10.89	10.97	53,231	-0.06(-0.55%)
May 12, 2005	10.97	11.10	10.95	11.04	69,400	-0.14(-1.26%)
May 11, 2005	11.09	11.18	11.06	11.18	83,329	+0.10(+0.87%)
May 10, 2005	11.00	11.11	11.00	11.08	44,028	+0.07(+0.66%)
May 09, 2005	10.90	11.03	10.85	11.01	125,368	+0.01(+0.07%)
May 06, 2005	11.02	11.05	10.95	11.00	142,531	+0.31(+2.86%)
May 05, 2005	10.81	10.87	10.63	10.69	344,513	+0.22(+2.11%)
May 04, 2005	10.43	10.57	10.39	10.47	433,564	-0.22(-2.03%)
May 03, 2005	10.77	10.81	10.63	10.69	61,937	-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.