Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.87	11.93	11.73	11.78	153,916	-0.05(-0.38%)
May 27, 2005	11.85	11.90	11.69	11.82	117,600	-0.06(-0.49%)
May 26, 2005	11.69	11.89	11.69	11.88	117,446	+0.22(+1.89%)
May 25, 2005	11.68	11.76	11.64	11.66	196,258	-0.06(-0.50%)
May 24, 2005	11.69	11.78	11.69	11.72	113,119	+0.00(+0.00%)
May 23, 2005	11.54	11.87	11.54	11.72	300,878	+0.25(+2.14%)
May 20, 2005	11.49	11.58	11.45	11.47	155,152	-0.01(-0.06%)
May 19, 2005	11.42	11.55	11.42	11.48	276,462	+0.06(+0.57%)
May 18, 2005	11.13	11.49	11.13	11.41	414,616	+0.37(+3.34%)
May 17, 2005	10.92	11.05	10.81	11.05	226,856	+0.12(+1.13%)
May 16, 2005	10.70	10.92	10.70	10.92	161,179	+0.26(+2.43%)
May 13, 2005	10.77	10.86	10.53	10.66	225,774	-0.08(-0.72%)
May 12, 2005	10.88	10.92	10.65	10.74	260,236	-0.14(-1.25%)
May 11, 2005	10.81	10.93	10.61	10.88	298,560	+0.10(+0.90%)
May 10, 2005	10.65	10.95	10.64	10.78	347,084	+0.14(+1.28%)
May 09, 2005	10.87	10.90	10.64	10.64	239,992	-0.27(-2.49%)
May 06, 2005	10.99	10.99	10.87	10.92	184,359	+0.02(+0.18%)
May 05, 2005	11.07	11.07	10.81	10.90	409,516	-0.17(-1.52%)
May 04, 2005	10.97	11.14	10.97	11.07	207,230	+0.16(+1.42%)
May 03, 2005	10.87	10.97	10.85	10.91	175,551	+0.03(+0.30%)

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.