Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.54	10.54	10.46	10.49	194,640	-0.05(-0.48%)
May 27, 2005	10.46	10.54	10.46	10.54	62,331	+0.04(+0.39%)
May 26, 2005	10.48	10.52	10.45	10.50	82,913	+0.11(+1.08%)
May 25, 2005	10.41	10.42	10.35	10.39	98,790	-0.01(-0.13%)
May 24, 2005	10.37	10.41	10.36	10.40	63,801	+0.01(+0.10%)
May 23, 2005	10.31	10.40	10.31	10.39	128,486	+0.06(+0.59%)
May 20, 2005	10.31	10.33	10.22	10.33	74,680	+0.04(+0.36%)
May 19, 2005	10.26	10.31	10.24	10.30	97,026	+0.05(+0.50%)
May 18, 2005	10.21	10.28	10.21	10.24	176,705	+0.10(+0.94%)
May 17, 2005	10.08	10.17	10.08	10.15	357,820	+0.01(+0.13%)
May 16, 2005	10.07	10.19	10.07	10.14	53,805	+0.04(+0.40%)
May 13, 2005	10.17	10.17	10.05	10.09	75,268	-0.08(-0.77%)
May 12, 2005	10.23	10.26	10.17	10.17	42,632	-0.09(-0.86%)
May 11, 2005	10.21	10.27	10.16	10.26	52,629	+0.06(+0.57%)
May 10, 2005	10.27	10.27	10.20	10.20	40,280	-0.13(-1.22%)
May 09, 2005	10.25	10.34	10.24	10.33	99,966	+0.04(+0.36%)
May 06, 2005	10.29	10.32	10.25	10.29	61,743	+0.06(+0.60%)
May 05, 2005	10.26	10.27	10.19	10.23	35,576	-0.01(-0.07%)
May 04, 2005	10.16	10.27	10.16	10.24	64,390	+0.10(+1.01%)
May 03, 2005	10.12	10.18	10.09	10.14	90,263	+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.