Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.66	10.84	10.38	10.66	111,060	-0.46(-4.15%)
May 27, 2005	10.33	11.16	10.24	11.12	154,721	+0.74(+7.11%)
May 26, 2005	10.43	10.47	10.19	10.38	37,460	-0.14(-1.32%)
May 25, 2005	10.38	10.56	10.15	10.52	80,753	+0.05(+0.44%)
May 24, 2005	10.52	10.56	10.19	10.47	140,391	-0.51(-4.62%)
May 23, 2005	9.825	11.30	9.687	10.98	86,758	+1.38(+14.42%)
May 20, 2005	9.825	9.825	9.502	9.595	41,796	-0.14(-1.42%)
May 19, 2005	9.964	9.964	9.456	9.733	39,867	-0.09(-0.94%)
May 18, 2005	9.595	9.825	9.502	9.825	40,257	+0.37(+3.90%)
May 17, 2005	9.456	9.733	9.318	9.456	78,628	+0.05(+0.49%)
May 16, 2005	9.549	9.687	9.364	9.410	50,901	-0.23(-2.39%)
May 13, 2005	10.01	10.19	9.595	9.641	61,264	-0.55(-5.43%)
May 12, 2005	10.61	10.61	10.15	10.19	44,853	-0.46(-4.33%)
May 11, 2005	10.93	10.93	10.38	10.66	39,780	-0.37(-3.35%)
May 10, 2005	10.75	11.16	10.70	11.02	74,401	+0.42(+3.91%)
May 09, 2005	10.38	10.70	10.38	10.61	20,486	+0.14(+1.32%)
May 06, 2005	10.38	10.61	10.24	10.47	34,274	+0.00(+0.00%)
May 05, 2005	10.52	10.66	10.29	10.47	35,488	-0.09(-0.87%)
May 04, 2005	10.61	10.79	10.47	10.56	57,687	+0.05(+0.44%)
May 03, 2005	10.61	10.61	10.24	10.52	53,958	-0.09(-0.87%)

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.