Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.321	8.495	8.283	8.478	3,162,355	+0.11(+1.30%)
May 27, 2005	8.309	8.376	8.258	8.369	1,622,893	+0.06(+0.67%)
May 26, 2005	8.258	8.316	8.240	8.313	2,064,917	+0.04(+0.45%)
May 25, 2005	8.390	8.390	8.251	8.276	1,990,310	-0.10(-1.19%)
May 24, 2005	8.418	8.418	8.311	8.376	1,691,884	-0.07(-0.80%)
May 23, 2005	8.445	8.501	8.395	8.443	919,345	-0.00(-0.01%)
May 20, 2005	8.372	8.450	8.267	8.444	2,547,854	+0.07(+0.82%)
May 19, 2005	8.336	8.388	8.253	8.376	1,826,657	+0.05(+0.55%)
May 18, 2005	7.928	8.377	7.913	8.329	5,499,226	+0.44(+5.56%)
May 17, 2005	7.907	7.914	7.786	7.891	2,114,655	-0.05(-0.58%)
May 16, 2005	7.729	7.950	7.729	7.937	1,808,206	+0.18(+2.31%)
May 13, 2005	7.729	7.826	7.700	7.757	1,792,964	+0.03(+0.34%)
May 12, 2005	7.692	7.770	7.672	7.731	2,064,115	+0.04(+0.58%)
May 11, 2005	7.810	7.841	7.675	7.686	2,782,103	-0.19(-2.42%)
May 10, 2005	7.947	8.025	7.844	7.877	2,711,507	-0.16(-1.99%)
May 09, 2005	8.084	8.091	7.948	8.036	2,414,685	+0.04(+0.50%)
May 06, 2005	7.992	8.124	7.952	7.997	1,873,186	+0.02(+0.20%)
May 05, 2005	8.262	8.321	7.937	7.980	6,340,756	-0.28(-3.41%)
May 04, 2005	7.922	8.301	7.916	8.262	3,474,419	+0.45(+5.83%)
May 03, 2005	7.538	8.028	7.503	7.807	5,363,650	+0.26(+3.45%)

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.