Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.35	10.63	10.35	10.57	5,466	+0.26(+2.55%)
May 27, 2005	10.24	10.35	10.20	10.31	4,000	+0.17(+1.70%)
May 26, 2005	9.825	10.20	9.825	10.14	2,133	+0.32(+3.28%)
May 25, 2005	10.03	10.04	9.533	9.818	6,266	-0.21(-2.09%)
May 24, 2005	9.742	10.03	9.742	10.03	9,333	+0.31(+3.16%)
May 23, 2005	9.428	9.803	9.428	9.720	7,200	+0.36(+3.85%)
May 20, 2005	9.143	9.390	9.143	9.360	4,533	+0.17(+1.88%)
May 19, 2005	9.518	9.518	9.000	9.188	15,733	-0.33(-3.47%)
May 18, 2005	9.750	9.840	9.518	9.518	11,200	-0.29(-2.91%)
May 17, 2005	9.938	9.938	9.188	9.803	18,266	-0.17(-1.73%)
May 16, 2005	10.08	10.14	9.975	9.975	2,666	-0.11(-1.04%)
May 13, 2005	10.08	10.08	10.08	10.08	133	-0.02(-0.15%)
May 12, 2005	10.35	10.40	10.08	10.10	4,533	-0.25(-2.39%)
May 11, 2005	10.24	10.39	10.24	10.34	3,866	+0.10(+0.95%)
May 10, 2005	10.40	10.48	10.24	10.24	2,666	-0.11(-1.01%)
May 09, 2005	10.28	10.42	10.28	10.35	2,933	+0.07(+0.66%)
May 06, 2005	10.18	10.28	10.18	10.28	3,866	+0.12(+1.18%)
May 05, 2005	10.09	10.16	9.188	10.16	5,600	+0.00(+0.00%)
May 04, 2005	10.57	10.57	10.14	10.16	6,266	-0.42(-3.97%)
May 03, 2005	10.73	10.73	10.58	10.58	4,000	-0.07(-0.63%)

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.