Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.49	10.52	10.43	10.46	4,441,455	-0.10(-0.98%)
May 27, 2005	10.54	10.58	10.53	10.56	1,729,227	+0.02(+0.19%)
May 26, 2005	10.50	10.57	10.48	10.54	3,802,648	+0.07(+0.65%)
May 25, 2005	10.60	10.67	10.45	10.47	5,063,418	-0.19(-1.81%)
May 24, 2005	10.69	10.72	10.64	10.67	2,955,355	-0.03(-0.29%)
May 23, 2005	10.64	10.79	10.60	10.70	3,160,345	+0.09(+0.88%)
May 20, 2005	10.67	10.68	10.55	10.61	4,013,041	-0.06(-0.58%)
May 19, 2005	10.74	10.74	10.57	10.67	3,375,188	-0.01(-0.06%)
May 18, 2005	10.54	10.72	10.51	10.67	4,126,501	+0.19(+1.79%)
May 17, 2005	10.36	10.50	10.33	10.49	3,601,472	+0.05(+0.47%)
May 16, 2005	10.35	10.46	10.33	10.44	3,041,801	+0.15(+1.44%)
May 13, 2005	10.39	10.44	10.23	10.29	3,360,886	-0.10(-0.97%)
May 12, 2005	10.46	10.52	10.35	10.39	4,627,694	-0.09(-0.81%)
May 11, 2005	10.40	10.49	10.36	10.47	3,290,649	+0.01(+0.08%)
May 10, 2005	10.54	10.55	10.43	10.47	3,342,135	-0.13(-1.26%)
May 09, 2005	10.48	10.60	10.47	10.60	2,825,369	+0.08(+0.78%)
May 06, 2005	10.52	10.58	10.45	10.52	3,174,329	+0.04(+0.36%)
May 05, 2005	10.54	10.65	10.41	10.48	5,724,472	-0.06(-0.57%)
May 04, 2005	10.41	10.54	10.39	10.54	8,002,247	+0.17(+1.67%)
May 03, 2005	10.13	10.38	10.07	10.37	10,134,146	+0.30(+2.97%)

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.