Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.451	8.474	8.352	8.370	59,391	-0.05(-0.61%)
May 27, 2005	8.389	8.437	8.370	8.422	38,780	+0.01(+0.18%)
May 26, 2005	8.345	8.411	8.337	8.407	58,849	+0.11(+1.33%)
May 25, 2005	8.370	8.370	8.278	8.297	23,051	-0.04(-0.44%)
May 24, 2005	8.286	8.333	8.271	8.333	15,729	+0.03(+0.36%)
May 23, 2005	8.274	8.311	8.204	8.304	16,542	-0.00(-0.04%)
May 20, 2005	8.241	8.308	8.145	8.308	48,001	+0.05(+0.58%)
May 19, 2005	8.223	8.263	8.186	8.260	49,086	+0.10(+1.17%)
May 18, 2005	7.987	8.193	7.987	8.164	81,900	+0.18(+2.26%)
May 17, 2005	7.928	7.983	7.924	7.983	29,289	+0.04(+0.46%)
May 16, 2005	7.873	7.946	7.873	7.946	40,679	+0.03(+0.33%)
May 13, 2005	7.946	7.972	7.884	7.921	66,442	-0.04(-0.51%)
May 12, 2005	7.961	7.972	7.946	7.961	23,051	+0.00(+0.00%)
May 11, 2005	7.983	7.983	7.880	7.961	8,949	-0.05(-0.60%)
May 10, 2005	8.075	8.083	8.009	8.009	8,407	-0.09(-1.09%)
May 09, 2005	8.182	8.186	8.075	8.098	60,747	-0.08(-1.04%)
May 06, 2005	8.156	8.208	8.156	8.182	64,544	+0.06(+0.77%)
May 05, 2005	8.175	8.223	8.098	8.120	55,866	-0.06(-0.77%)
May 04, 2005	7.917	8.182	7.917	8.182	69,154	+0.28(+3.59%)
May 03, 2005	7.865	7.909	7.839	7.898	25,763	+0.01(+0.09%)

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.