Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.94	12.01	11.82	11.86	58,577	-0.01(-0.05%)
May 27, 2005	11.91	11.91	11.78	11.87	30,460	+0.03(+0.24%)
May 26, 2005	12.03	12.03	11.67	11.84	105,272	+0.12(+1.00%)
May 25, 2005	11.82	11.92	11.72	11.72	41,956	-0.22(-1.83%)
May 24, 2005	11.86	12.14	11.78	11.94	92,708	+0.03(+0.24%)
May 23, 2005	11.75	12.04	11.57	11.91	30,813	+0.04(+0.38%)
May 20, 2005	12.06	12.06	11.74	11.87	46,459	-0.11(-0.94%)
May 19, 2005	12.05	12.30	11.82	11.98	77,097	-0.01(-0.05%)
May 18, 2005	11.97	12.09	11.71	11.99	39,044	+0.15(+1.28%)
May 17, 2005	11.90	11.92	11.67	11.83	47,149	-0.01(-0.05%)
May 16, 2005	11.92	12.08	11.65	11.84	55,229	-0.26(-2.18%)
May 13, 2005	11.98	12.16	11.98	12.10	49,206	+0.04(+0.32%)
May 12, 2005	12.17	12.23	12.06	12.06	25,601	-0.21(-1.69%)
May 11, 2005	12.00	12.31	12.00	12.27	39,868	+0.03(+0.27%)
May 10, 2005	12.61	12.65	11.99	12.24	41,326	-0.52(-4.09%)
May 09, 2005	12.49	12.77	12.49	12.76	23,631	+0.08(+0.62%)
May 06, 2005	12.77	12.80	12.52	12.68	21,611	+0.06(+0.49%)
May 05, 2005	12.64	12.87	12.53	12.62	26,461	-0.03(-0.22%)
May 04, 2005	12.64	12.95	12.08	12.65	47,163	+0.02(+0.18%)
May 03, 2005	12.46	12.94	12.35	12.63	60,704	+0.05(+0.40%)

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.