Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.57	11.65	11.46	11.50	60,410	-0.01(-0.05%)
May 27, 2005	11.55	11.55	11.42	11.51	31,413	+0.03(+0.24%)
May 26, 2005	11.67	11.67	11.31	11.48	108,566	+0.11(+1.00%)
May 25, 2005	11.46	11.56	11.37	11.37	43,268	-0.21(-1.83%)
May 24, 2005	11.50	11.77	11.42	11.58	95,609	+0.03(+0.24%)
May 23, 2005	11.39	11.67	11.22	11.55	31,777	+0.04(+0.38%)
May 20, 2005	11.70	11.70	11.38	11.51	47,913	-0.11(-0.94%)
May 19, 2005	11.69	11.93	11.46	11.62	79,510	-0.01(-0.05%)
May 18, 2005	11.61	11.72	11.36	11.62	40,266	+0.15(+1.28%)
May 17, 2005	11.54	11.56	11.32	11.48	48,624	-0.01(-0.05%)
May 16, 2005	11.56	11.71	11.30	11.48	56,957	-0.26(-2.18%)
May 13, 2005	11.61	11.79	11.61	11.74	50,746	+0.04(+0.33%)
May 12, 2005	11.80	11.86	11.70	11.70	26,403	-0.20(-1.69%)
May 11, 2005	11.64	11.93	11.64	11.90	41,115	+0.03(+0.27%)
May 10, 2005	12.23	12.26	11.62	11.87	42,619	-0.51(-4.09%)
May 09, 2005	12.11	12.38	12.11	12.37	24,371	+0.08(+0.62%)
May 06, 2005	12.38	12.41	12.14	12.30	22,288	+0.06(+0.49%)
May 05, 2005	12.26	12.48	12.15	12.24	27,289	-0.03(-0.22%)
May 04, 2005	12.25	12.55	11.72	12.26	48,639	+0.02(+0.18%)
May 03, 2005	12.08	12.55	11.98	12.24	62,604	+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.