Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.37	10.38	10.32	10.32	10,515,044	-0.06(-0.63%)
May 27, 2005	10.39	10.41	10.37	10.38	7,320,426	-0.03(-0.25%)
May 26, 2005	10.42	10.43	10.37	10.41	5,963,306	+0.01(+0.08%)
May 25, 2005	10.38	10.41	10.33	10.40	6,561,950	-0.02(-0.23%)
May 24, 2005	10.44	10.50	10.37	10.42	8,855,822	-0.06(-0.60%)
May 23, 2005	10.49	10.56	10.47	10.49	9,344,104	+0.01(+0.11%)
May 20, 2005	10.48	10.50	10.41	10.48	10,342,624	+0.01(+0.08%)
May 19, 2005	10.46	10.47	10.39	10.47	8,241,371	+0.05(+0.51%)
May 18, 2005	10.40	10.43	10.37	10.41	12,305,412	+0.09(+0.84%)
May 17, 2005	10.21	10.33	10.19	10.33	8,927,835	+0.08(+0.75%)
May 16, 2005	10.14	10.29	10.12	10.25	10,947,121	+0.13(+1.28%)
May 13, 2005	10.16	10.22	10.08	10.12	11,020,891	-0.10(-0.95%)
May 12, 2005	10.29	10.32	10.19	10.22	8,522,689	-0.04(-0.38%)
May 11, 2005	10.20	10.29	10.16	10.26	8,431,942	+0.06(+0.55%)
May 10, 2005	10.23	10.28	10.19	10.20	9,657,331	-0.09(-0.83%)
May 09, 2005	10.21	10.32	10.19	10.29	9,266,822	+0.08(+0.77%)
May 06, 2005	10.29	10.30	10.20	10.21	10,318,034	-0.08(-0.81%)
May 05, 2005	10.34	10.38	10.22	10.29	9,724,074	-0.07(-0.69%)
May 04, 2005	10.22	10.37	10.20	10.36	12,563,019	+0.06(+0.63%)
May 03, 2005	10.33	10.39	10.26	10.30	12,281,993	-0.02(-0.18%)

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.