Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.18	10.25	10.13	10.21	347,465	-0.05(-0.52%)
May 27, 2005	10.21	10.38	10.17	10.26	349,652	+0.02(+0.23%)
May 26, 2005	10.05	10.34	10.05	10.24	360,386	+0.22(+2.24%)
May 25, 2005	10.24	10.24	9.951	10.01	220,247	-0.22(-2.16%)
May 24, 2005	10.33	10.33	10.05	10.24	285,645	-0.09(-0.88%)
May 23, 2005	10.06	10.39	10.06	10.33	373,704	+0.21(+2.06%)
May 20, 2005	10.05	10.16	9.911	10.12	295,385	+0.07(+0.67%)
May 19, 2005	10.34	10.34	9.994	10.05	401,931	-0.29(-2.79%)
May 18, 2005	9.907	10.35	9.907	10.34	414,852	+0.47(+4.72%)
May 17, 2005	9.766	9.981	9.625	9.874	244,299	-0.03(-0.27%)
May 16, 2005	9.485	9.911	9.485	9.900	243,902	+0.40(+4.20%)
May 13, 2005	9.602	9.612	9.428	9.501	268,351	-0.13(-1.32%)
May 12, 2005	9.676	9.780	9.625	9.629	238,336	-0.05(-0.49%)
May 11, 2005	9.739	9.743	9.491	9.676	237,143	-0.09(-0.93%)
May 10, 2005	9.810	9.887	9.642	9.766	318,643	-0.03(-0.34%)
May 09, 2005	9.994	10.06	9.595	9.800	296,180	-0.23(-2.27%)
May 06, 2005	9.753	10.11	9.706	10.03	415,249	+0.31(+3.17%)
May 05, 2005	9.837	9.850	9.625	9.719	254,238	-0.11(-1.09%)
May 04, 2005	9.417	9.854	9.394	9.827	289,024	+0.44(+4.72%)
May 03, 2005	9.508	9.609	9.344	9.384	240,920	-0.16(-1.72%)

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.