Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.18	12.37	12.16	12.29	4,611,841	+0.08(+0.66%)
May 27, 2005	12.18	12.25	12.09	12.21	2,275,400	-0.01(-0.09%)
May 26, 2005	12.18	12.27	12.15	12.22	2,681,975	+0.08(+0.67%)
May 25, 2005	12.18	12.21	12.09	12.14	5,314,899	-0.15(-1.25%)
May 24, 2005	12.29	12.29	12.14	12.29	5,431,531	-0.00(-0.03%)
May 23, 2005	12.22	12.34	12.17	12.29	3,301,647	+0.05(+0.45%)
May 20, 2005	12.23	12.30	12.19	12.24	4,847,829	+0.01(+0.10%)
May 19, 2005	12.19	12.27	12.01	12.23	6,088,263	+0.03(+0.24%)
May 18, 2005	11.91	12.24	11.85	12.20	12,637,057	+0.54(+4.68%)
May 17, 2005	11.46	11.68	11.38	11.65	4,239,057	+0.17(+1.44%)
May 16, 2005	11.21	11.50	11.20	11.49	5,755,809	+0.25(+2.25%)
May 13, 2005	11.51	11.59	11.16	11.23	7,769,607	-0.24(-2.06%)
May 12, 2005	11.85	11.85	11.45	11.47	8,335,868	-0.33(-2.80%)
May 11, 2005	11.73	11.83	11.68	11.80	5,537,807	+0.12(+1.04%)
May 10, 2005	11.77	11.79	11.63	11.68	6,793,501	-0.14(-1.16%)
May 09, 2005	11.73	11.83	11.71	11.82	5,120,332	+0.07(+0.63%)
May 06, 2005	11.89	11.91	11.73	11.74	3,952,384	-0.05(-0.42%)
May 05, 2005	11.83	11.94	11.75	11.79	3,966,009	-0.10(-0.83%)
May 04, 2005	11.72	11.92	11.72	11.89	4,045,580	+0.22(+1.87%)
May 03, 2005	11.83	11.85	11.63	11.67	5,679,508	-0.19(-1.56%)

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.