Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.58	12.58	12.33	12.48	605,321	-0.03(-0.25%)
May 27, 2005	12.65	12.67	12.37	12.51	151,664	-0.13(-1.06%)
May 26, 2005	12.40	12.73	12.26	12.65	199,171	+0.26(+2.06%)
May 25, 2005	12.51	12.58	12.26	12.39	142,520	-0.16(-1.29%)
May 24, 2005	12.67	12.67	12.49	12.55	132,929	-0.07(-0.57%)
May 23, 2005	12.55	12.68	12.55	12.63	158,355	+0.03(+0.21%)
May 20, 2005	12.72	12.72	12.49	12.60	103,265	-0.12(-0.95%)
May 19, 2005	12.71	12.78	12.49	12.72	196,272	-0.01(-0.11%)
May 18, 2005	12.64	12.83	12.64	12.73	262,067	+0.17(+1.36%)
May 17, 2005	12.40	12.67	12.22	12.56	202,517	+0.10(+0.79%)
May 16, 2005	12.22	12.46	12.17	12.46	237,979	+0.20(+1.61%)
May 13, 2005	12.55	12.55	12.11	12.27	284,817	-0.26(-2.08%)
May 12, 2005	12.79	12.95	12.50	12.53	249,354	-0.24(-1.90%)
May 11, 2005	12.74	12.85	12.49	12.77	106,834	+0.01(+0.11%)
May 10, 2005	12.80	12.81	12.62	12.76	246,901	-0.11(-0.84%)
May 09, 2005	12.51	12.86	12.30	12.86	363,326	+0.42(+3.39%)
May 06, 2005	12.53	12.53	12.38	12.44	166,608	-0.08(-0.61%)
May 05, 2005	12.33	12.52	12.33	12.52	218,129	+0.14(+1.16%)
May 04, 2005	12.11	12.46	12.11	12.37	344,591	-0.00(-0.04%)
May 03, 2005	11.93	12.42	11.92	12.38	377,377	+0.25(+2.07%)

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.