Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.50	11.50	11.13	11.41	125,388	+0.09(+0.80%)
May 27, 2005	11.50	11.55	11.01	11.32	150,773	-0.13(-1.14%)
May 26, 2005	10.36	11.45	10.36	11.45	95,859	+1.01(+9.67%)
May 25, 2005	10.05	10.48	10.00	10.44	39,436	+0.27(+2.65%)
May 24, 2005	10.20	10.24	9.750	10.17	21,800	+0.24(+2.42%)
May 23, 2005	9.960	10.34	9.850	9.930	103,593	-0.04(-0.40%)
May 20, 2005	9.990	10.00	9.860	9.970	19,933	-0.03(-0.30%)
May 19, 2005	9.800	10.00	9.380	10.00	80,788	+0.23(+2.41%)
May 18, 2005	9.710	9.800	9.300	9.765	67,900	+0.17(+1.72%)
May 17, 2005	9.450	9.700	9.210	9.600	66,688	+0.10(+1.05%)
May 16, 2005	8.880	10.00	8.880	9.500	76,489	+0.52(+5.79%)
May 13, 2005	9.550	9.710	8.750	8.980	25,658	-0.28(-3.02%)
May 12, 2005	9.250	9.300	9.020	9.260	71,957	+0.01(+0.11%)
May 11, 2005	9.520	9.610	9.210	9.250	20,795	-0.35(-3.65%)
May 10, 2005	9.550	9.650	9.320	9.600	62,994	+0.00(+0.00%)
May 09, 2005	9.190	9.940	9.110	9.600	87,759	+0.55(+6.08%)
May 06, 2005	8.830	9.140	8.600	9.050	180,089	+0.36(+4.14%)
May 05, 2005	8.350	8.810	8.350	8.690	18,559	+0.19(+2.24%)
May 04, 2005	8.450	8.680	8.010	8.500	115,171	+0.43(+5.33%)
May 03, 2005	7.680	8.070	7.660	8.070	41,774	+0.40(+5.22%)

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.