Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.20	10.27	10.15	10.23	346,818	-0.05(-0.52%)
May 27, 2005	10.23	10.40	10.18	10.28	349,001	+0.02(+0.23%)
May 26, 2005	10.07	10.36	10.07	10.26	359,715	+0.23(+2.24%)
May 25, 2005	10.25	10.25	9.969	10.03	219,837	-0.22(-2.16%)
May 24, 2005	10.35	10.35	10.07	10.25	285,113	-0.09(-0.88%)
May 23, 2005	10.08	10.41	10.08	10.35	373,008	+0.21(+2.06%)
May 20, 2005	10.07	10.18	9.929	10.14	294,835	+0.07(+0.67%)
May 19, 2005	10.36	10.36	10.01	10.07	401,182	-0.29(-2.79%)
May 18, 2005	9.926	10.37	9.926	10.36	414,079	+0.47(+4.72%)
May 17, 2005	9.784	10.000	9.643	9.892	243,844	-0.03(-0.27%)
May 16, 2005	9.502	9.929	9.502	9.919	243,447	+0.40(+4.20%)
May 13, 2005	9.620	9.630	9.445	9.519	267,851	-0.13(-1.32%)
May 12, 2005	9.694	9.798	9.643	9.647	237,892	-0.05(-0.49%)
May 11, 2005	9.758	9.761	9.509	9.694	236,701	-0.09(-0.93%)
May 10, 2005	9.828	9.905	9.660	9.784	318,049	-0.03(-0.34%)
May 09, 2005	10.01	10.08	9.613	9.818	295,629	-0.23(-2.27%)
May 06, 2005	9.771	10.13	9.724	10.05	414,476	+0.31(+3.17%)
May 05, 2005	9.855	9.869	9.643	9.737	253,764	-0.11(-1.09%)
May 04, 2005	9.435	9.872	9.412	9.845	288,486	+0.44(+4.72%)
May 03, 2005	9.526	9.627	9.361	9.401	240,471	-0.16(-1.72%)

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.