Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.84	12.47	11.79	12.20	4,889,004	+0.47(+3.96%)
May 27, 2005	11.63	11.76	11.51	11.74	1,138,773	+0.08(+0.69%)
May 26, 2005	11.46	11.77	11.44	11.66	1,340,545	+0.35(+3.13%)
May 25, 2005	11.54	11.54	11.13	11.30	1,930,117	-0.30(-2.57%)
May 24, 2005	11.39	11.75	11.21	11.60	2,050,141	-0.03(-0.27%)
May 23, 2005	11.32	11.64	11.20	11.63	2,133,533	+0.33(+2.91%)
May 20, 2005	11.66	11.66	11.20	11.30	2,082,902	-0.34(-2.88%)
May 19, 2005	11.79	11.94	11.54	11.64	2,347,646	-0.13(-1.11%)
May 18, 2005	11.36	11.78	11.35	11.77	1,175,309	+0.34(+2.93%)
May 17, 2005	11.23	11.50	11.16	11.43	1,263,353	+0.01(+0.11%)
May 16, 2005	11.07	11.42	10.91	11.42	2,460,716	+0.45(+4.13%)
May 13, 2005	10.86	11.20	10.73	10.97	2,538,456	+0.19(+1.73%)
May 12, 2005	10.70	11.04	10.69	10.78	977,968	+0.11(+0.99%)
May 11, 2005	11.01	11.04	10.61	10.68	1,794,073	-0.38(-3.48%)
May 10, 2005	10.83	11.16	10.68	11.06	2,411,629	+0.20(+1.89%)
May 09, 2005	10.86	10.95	10.74	10.86	1,114,872	+0.07(+0.69%)
May 06, 2005	10.76	10.95	10.56	10.78	952,519	+0.07(+0.64%)
May 05, 2005	10.51	10.94	10.44	10.71	2,057,560	+0.15(+1.41%)
May 04, 2005	10.06	10.57	10.06	10.56	3,201,467	+0.45(+4.48%)
May 03, 2005	10.30	10.41	9.907	10.11	2,148,339	-0.27(-2.63%)

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.