Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.410	8.661	8.410	8.601	1,333,955	+0.13(+1.55%)
May 27, 2005	8.303	8.482	8.219	8.470	203,743	+0.20(+2.38%)
May 26, 2005	8.183	8.291	8.124	8.273	260,998	+0.14(+1.69%)
May 25, 2005	8.171	8.207	8.100	8.136	242,415	-0.02(-0.22%)
May 24, 2005	8.124	8.207	8.088	8.153	228,687	+0.07(+0.89%)
May 23, 2005	7.926	8.237	7.926	8.082	196,544	+0.19(+2.42%)
May 20, 2005	7.825	7.938	7.789	7.891	340,520	+0.04(+0.46%)
May 19, 2005	7.765	7.915	7.765	7.855	58,427	+0.05(+0.69%)
May 18, 2005	7.735	7.855	7.729	7.801	138,284	+0.08(+1.08%)
May 17, 2005	7.705	7.735	7.646	7.717	112,167	+0.03(+0.39%)
May 16, 2005	7.628	7.765	7.628	7.688	165,739	+0.01(+0.16%)
May 13, 2005	7.496	7.676	7.281	7.676	291,635	+0.14(+1.82%)
May 12, 2005	7.658	7.658	7.467	7.538	227,348	-0.11(-1.48%)
May 11, 2005	7.705	7.705	7.520	7.652	638,015	-0.05(-0.70%)
May 10, 2005	7.735	7.735	7.526	7.705	320,598	-0.03(-0.39%)
May 09, 2005	7.664	7.795	7.646	7.735	138,618	+0.07(+0.94%)
May 06, 2005	7.616	7.717	7.538	7.664	739,803	-0.04(-0.47%)
May 05, 2005	7.723	7.795	7.616	7.699	238,732	-0.01(-0.08%)
May 04, 2005	7.765	7.795	7.694	7.705	122,547	-0.07(-0.85%)
May 03, 2005	7.807	7.855	7.747	7.771	134,433	+0.01(+0.08%)

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.