Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.28	10.29	10.11	10.11	4,497,299	-0.17(-1.66%)
May 27, 2005	10.25	10.30	10.20	10.28	2,139,815	+0.02(+0.16%)
May 26, 2005	10.12	10.29	10.11	10.27	2,473,530	+0.18(+1.76%)
May 25, 2005	10.08	10.14	10.02	10.09	2,425,765	+0.00(+0.02%)
May 24, 2005	10.03	10.10	10.03	10.09	3,226,232	+0.01(+0.07%)
May 23, 2005	10.14	10.14	10.00	10.08	3,751,970	-0.05(-0.48%)
May 20, 2005	10.04	10.14	10.03	10.13	2,956,952	+0.08(+0.83%)
May 19, 2005	10.02	10.08	9.975	10.04	3,101,530	+0.01(+0.09%)
May 18, 2005	10.12	10.20	9.971	10.04	3,909,050	-0.01(-0.07%)
May 17, 2005	9.886	10.08	9.819	10.04	3,352,217	+0.12(+1.26%)
May 16, 2005	9.837	9.934	9.837	9.918	3,683,688	+0.07(+0.68%)
May 13, 2005	10.06	10.06	9.680	9.851	3,236,811	-0.20(-1.95%)
May 12, 2005	10.10	10.12	10.03	10.05	2,977,469	-0.03(-0.31%)
May 11, 2005	10.07	10.15	10.00	10.08	3,543,919	-0.04(-0.35%)
May 10, 2005	10.15	10.25	10.09	10.11	2,644,074	-0.11(-1.10%)
May 09, 2005	10.03	10.26	9.982	10.23	3,374,977	+0.09(+0.89%)
May 06, 2005	10.05	10.18	10.03	10.13	2,679,337	+0.11(+1.11%)
May 05, 2005	10.000	10.14	9.944	10.02	3,318,236	-0.04(-0.38%)
May 04, 2005	10.03	10.29	9.913	10.06	8,443,856	+0.24(+2.46%)
May 03, 2005	9.576	9.837	9.559	9.821	4,845,119	+0.23(+2.45%)

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.