Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.483	9.533	9.418	9.512	1,568,283	+0.05(+0.51%)
May 27, 2005	9.445	9.491	9.407	9.464	526,094	+0.05(+0.51%)
May 26, 2005	9.322	9.444	9.306	9.416	1,997,216	+0.12(+1.25%)
May 25, 2005	9.408	9.424	9.270	9.300	2,133,600	-0.15(-1.60%)
May 24, 2005	9.522	9.528	9.396	9.452	1,552,004	-0.07(-0.74%)
May 23, 2005	9.509	9.555	9.447	9.522	1,705,963	+0.03(+0.32%)
May 20, 2005	9.499	9.499	9.380	9.491	1,351,272	+0.01(+0.07%)
May 19, 2005	9.436	9.506	9.396	9.485	906,437	+0.06(+0.63%)
May 18, 2005	9.315	9.550	9.308	9.426	2,672,183	+0.13(+1.42%)
May 17, 2005	9.190	9.335	9.117	9.294	1,746,496	+0.06(+0.64%)
May 16, 2005	9.007	9.255	9.002	9.235	1,381,510	+0.25(+2.80%)
May 13, 2005	9.101	9.128	8.929	8.983	1,641,841	-0.10(-1.09%)
May 12, 2005	9.195	9.276	9.064	9.082	1,816,858	-0.13(-1.45%)
May 11, 2005	9.075	9.241	9.058	9.216	1,701,839	+0.14(+1.53%)
May 10, 2005	9.091	9.128	9.010	9.077	2,644,219	-0.08(-0.87%)
May 09, 2005	9.077	9.179	8.991	9.157	1,146,962	+0.05(+0.51%)
May 06, 2005	9.232	9.232	9.082	9.110	1,546,642	-0.05(-0.54%)
May 05, 2005	9.120	9.219	9.053	9.160	1,833,987	+0.03(+0.33%)
May 04, 2005	8.989	9.187	8.949	9.129	2,830,936	+0.20(+2.29%)
May 03, 2005	8.780	9.016	8.766	8.925	2,776,439	+0.14(+1.54%)

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.