Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.67	11.72	11.64	11.64	364,931	+0.00(+0.00%)
May 27, 2005	11.67	11.71	11.55	11.64	426,425	+0.00(+0.00%)
May 26, 2005	11.65	11.78	11.62	11.64	537,652	-0.02(-0.20%)
May 25, 2005	11.85	11.85	11.64	11.67	165,664	-0.21(-1.78%)
May 24, 2005	11.87	11.90	11.83	11.88	157,599	-0.01(-0.07%)
May 23, 2005	11.85	11.96	11.84	11.89	245,303	+0.06(+0.48%)
May 20, 2005	11.93	11.93	11.73	11.83	450,956	-0.07(-0.57%)
May 19, 2005	11.88	11.95	11.81	11.90	142,813	+0.00(+0.00%)
May 18, 2005	11.85	11.90	11.72	11.90	247,656	+0.08(+0.68%)
May 17, 2005	11.65	11.84	11.55	11.82	221,445	+0.15(+1.25%)
May 16, 2005	11.49	11.68	11.48	11.67	476,830	+0.21(+1.79%)
May 13, 2005	11.73	11.88	11.43	11.47	515,810	-0.24(-2.01%)
May 12, 2005	11.74	11.94	11.67	11.70	631,741	-0.04(-0.36%)
May 11, 2005	11.86	11.87	11.55	11.74	373,332	-0.09(-0.75%)
May 10, 2005	11.64	11.87	11.53	11.83	768,171	+0.23(+2.00%)
May 09, 2005	11.41	11.60	11.34	11.60	348,802	+0.17(+1.48%)
May 06, 2005	11.39	11.51	11.39	11.43	180,449	+0.07(+0.60%)
May 05, 2005	11.46	11.54	11.35	11.36	237,911	-0.12(-1.09%)
May 04, 2005	11.15	11.52	11.15	11.49	327,296	+0.34(+3.02%)
May 03, 2005	11.25	11.29	11.12	11.15	172,384	-0.10(-0.85%)

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.