Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.18	12.19	12.03	12.15	333,629	-0.04(-0.32%)
May 27, 2005	12.25	12.27	11.93	12.19	378,979	-0.07(-0.58%)
May 26, 2005	12.59	12.59	12.10	12.26	421,527	-0.25(-2.01%)
May 25, 2005	12.58	12.65	12.39	12.51	428,278	-0.13(-0.99%)
May 24, 2005	12.76	12.76	12.40	12.64	769,806	-0.12(-0.92%)
May 23, 2005	12.25	12.80	12.18	12.76	963,818	+0.55(+4.50%)
May 20, 2005	12.09	12.30	11.97	12.21	485,476	+0.21(+1.77%)
May 19, 2005	12.13	12.13	11.86	11.99	889,933	+0.50(+4.37%)
May 18, 2005	11.15	11.63	11.05	11.49	815,283	+0.38(+3.39%)
May 17, 2005	11.05	11.12	10.63	11.12	1,026,238	+0.08(+0.71%)
May 16, 2005	11.23	11.39	11.04	11.04	755,029	-0.16(-1.40%)
May 13, 2005	11.66	11.70	11.19	11.19	535,030	-0.46(-3.97%)
May 12, 2005	11.83	11.99	11.52	11.66	982,034	-0.19(-1.59%)
May 11, 2005	11.88	11.96	11.78	11.85	1,040,123	-0.05(-0.40%)
May 10, 2005	12.36	12.72	11.54	11.89	1,805,089	-0.60(-4.78%)
May 09, 2005	12.17	12.56	12.17	12.49	1,069,932	+0.35(+2.84%)
May 06, 2005	12.21	12.38	12.10	12.14	427,387	-0.02(-0.19%)
May 05, 2005	11.95	12.22	11.90	12.17	659,488	+0.23(+1.91%)
May 04, 2005	11.89	11.94	11.78	11.94	730,825	+0.07(+0.60%)
May 03, 2005	11.79	12.05	11.79	11.87	450,189	+0.00(+0.00%)

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.