Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.819	9.949	9.796	9.939	4,513,644	+0.13(+1.31%)
May 27, 2005	9.776	9.871	9.773	9.810	3,325,891	+0.01(+0.13%)
May 26, 2005	9.747	9.810	9.680	9.797	2,241,621	+0.09(+0.97%)
May 25, 2005	9.727	9.765	9.651	9.703	1,796,368	-0.02(-0.25%)
May 24, 2005	9.680	9.736	9.639	9.727	3,171,434	-0.01(-0.12%)
May 23, 2005	9.757	9.835	9.685	9.739	3,131,208	-0.01(-0.15%)
May 20, 2005	9.770	9.770	9.582	9.753	3,215,345	-0.00(-0.05%)
May 19, 2005	9.550	9.770	9.519	9.758	3,651,080	+0.20(+2.06%)
May 18, 2005	9.558	9.736	9.411	9.561	8,520,005	+0.23(+2.44%)
May 17, 2005	9.058	9.371	9.006	9.333	5,348,571	+0.28(+3.04%)
May 16, 2005	8.829	9.068	8.803	9.058	3,078,084	+0.19(+2.17%)
May 13, 2005	8.877	8.959	8.776	8.866	3,058,125	-0.01(-0.13%)
May 12, 2005	8.978	9.029	8.837	8.877	2,215,213	-0.13(-1.48%)
May 11, 2005	8.952	9.016	8.794	9.011	3,518,425	+0.06(+0.62%)
May 10, 2005	9.050	9.071	8.956	8.956	2,775,005	-0.13(-1.47%)
May 09, 2005	8.972	9.102	8.941	9.089	3,891,517	+0.12(+1.31%)
May 06, 2005	8.793	9.052	8.793	8.972	6,427,620	+0.20(+2.25%)
May 05, 2005	8.671	8.825	8.669	8.775	5,054,703	+0.36(+4.24%)
May 04, 2005	8.304	8.465	8.275	8.418	4,812,424	+0.13(+1.53%)
May 03, 2005	8.296	8.363	8.213	8.291	4,326,944	-0.00(-0.06%)

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.