Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.11	12.12	12.00	12.00	52,893	-0.15(-1.26%)
May 27, 2005	12.14	12.20	12.07	12.15	15,476	+0.09(+0.73%)
May 26, 2005	12.02	12.11	12.02	12.07	6,122	-0.03(-0.24%)
May 25, 2005	12.12	12.15	11.95	12.09	29,423	+0.03(+0.24%)
May 24, 2005	12.07	12.10	12.06	12.07	22,109	+0.02(+0.20%)
May 23, 2005	12.02	12.10	11.94	12.04	19,048	+0.01(+0.10%)
May 20, 2005	12.09	12.09	11.99	12.03	8,333	-0.01(-0.10%)
May 19, 2005	12.10	12.12	12.00	12.04	13,265	+0.04(+0.29%)
May 18, 2005	11.97	12.05	11.93	12.01	19,558	+0.11(+0.89%)
May 17, 2005	11.70	11.94	11.70	11.90	35,375	+0.02(+0.20%)
May 16, 2005	11.82	11.93	11.77	11.88	65,309	+0.05(+0.45%)
May 13, 2005	11.79	11.88	11.73	11.82	30,443	+0.04(+0.30%)
May 12, 2005	11.89	11.89	11.76	11.79	13,265	-0.05(-0.40%)
May 11, 2005	11.77	11.85	11.77	11.84	3,231	+0.02(+0.15%)
May 10, 2005	11.96	11.96	11.81	11.82	13,946	-0.15(-1.28%)
May 09, 2005	11.98	12.02	11.97	11.97	68,711	+0.01(+0.10%)
May 06, 2005	11.90	11.96	11.89	11.96	28,402	+0.06(+0.49%)
May 05, 2005	11.98	12.17	11.90	11.90	87,079	-0.08(-0.64%)
May 04, 2005	11.83	11.99	11.83	11.98	15,647	+0.20(+1.70%)
May 03, 2005	11.75	11.84	11.72	11.78	108,338	+0.02(+0.15%)

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.