Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.909	8.981	8.823	8.845	138,369	+0.02(+0.24%)
May 27, 2005	8.701	8.873	8.629	8.823	158,644	+0.09(+0.99%)
May 26, 2005	8.622	8.794	8.622	8.737	57,635	+0.18(+2.10%)
May 25, 2005	8.787	8.794	8.507	8.557	90,828	-0.12(-1.33%)
May 24, 2005	8.629	8.722	8.629	8.672	63,971	+0.01(+0.08%)
May 23, 2005	8.708	8.751	8.636	8.665	161,800	+0.04(+0.42%)
May 20, 2005	8.722	8.722	8.622	8.629	32,422	+0.01(+0.17%)
May 19, 2005	8.535	8.701	8.269	8.614	81,331	-0.09(-0.99%)
May 18, 2005	8.672	8.765	8.650	8.701	50,759	+0.11(+1.26%)
May 17, 2005	8.607	8.629	8.485	8.593	27,883	-0.04(-0.42%)
May 16, 2005	8.097	8.665	8.097	8.629	70,793	+0.56(+6.95%)
May 13, 2005	8.298	8.392	8.068	8.068	45,903	-0.14(-1.67%)
May 12, 2005	8.499	8.600	8.190	8.205	33,109	-0.29(-3.47%)
May 11, 2005	8.593	8.622	8.363	8.499	47,654	+0.02(+0.25%)
May 10, 2005	8.499	8.672	8.449	8.478	33,369	-0.15(-1.75%)
May 09, 2005	8.535	8.650	8.514	8.629	89,155	+0.16(+1.87%)
May 06, 2005	8.701	8.701	8.428	8.471	55,401	-0.18(-2.08%)
May 05, 2005	8.629	8.650	8.413	8.650	90,964	+0.06(+0.67%)
May 04, 2005	8.514	8.686	8.406	8.593	74,600	+0.10(+1.19%)
May 03, 2005	8.658	8.773	8.428	8.492	103,141	-0.11(-1.25%)

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.