Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.18	12.32	12.05	12.24	1,054,579	+0.03(+0.24%)
May 27, 2005	12.10	12.27	12.02	12.21	713,275	+0.20(+1.70%)
May 26, 2005	11.84	12.02	11.77	12.01	483,274	+0.23(+1.92%)
May 25, 2005	11.98	11.99	11.69	11.78	915,757	-0.24(-2.00%)
May 24, 2005	12.06	12.06	11.91	12.02	694,108	-0.04(-0.36%)
May 23, 2005	11.91	12.15	11.87	12.07	854,150	+0.07(+0.55%)
May 20, 2005	12.01	12.03	11.85	12.00	1,033,769	-0.01(-0.06%)
May 19, 2005	12.07	12.13	11.90	12.01	775,429	-0.07(-0.61%)
May 18, 2005	11.39	12.29	11.36	12.08	1,928,717	+0.75(+6.64%)
May 17, 2005	11.23	11.44	11.16	11.33	1,046,091	+0.06(+0.52%)
May 16, 2005	11.15	11.38	11.08	11.27	1,406,972	+0.05(+0.46%)
May 13, 2005	11.47	11.57	11.04	11.22	946,150	-0.25(-2.17%)
May 12, 2005	11.88	11.94	11.41	11.47	865,239	-0.44(-3.68%)
May 11, 2005	11.80	12.02	11.75	11.91	852,233	+0.05(+0.43%)
May 10, 2005	12.09	12.09	11.83	11.85	435,084	-0.34(-2.76%)
May 09, 2005	12.28	12.36	12.13	12.19	533,381	-0.09(-0.71%)
May 06, 2005	12.16	12.34	12.11	12.28	616,072	+0.28(+2.31%)
May 05, 2005	12.20	12.26	11.94	12.00	940,811	-0.12(-1.02%)
May 04, 2005	12.13	12.20	11.91	12.13	822,799	+0.12(+1.03%)
May 03, 2005	12.05	12.18	11.91	12.00	1,154,246	+0.10(+0.86%)

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.