Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.51	10.55	10.43	10.43	131,179	-0.10(-0.99%)
May 27, 2005	10.48	10.55	10.39	10.53	111,328	+0.06(+0.60%)
May 26, 2005	10.21	10.49	10.21	10.47	114,278	+0.29(+2.82%)
May 25, 2005	10.36	10.36	10.17	10.18	96,037	-0.17(-1.62%)
May 24, 2005	10.47	10.47	10.25	10.35	126,887	-0.05(-0.47%)
May 23, 2005	10.27	10.45	10.24	10.40	182,953	+0.23(+2.24%)
May 20, 2005	10.44	10.44	10.16	10.17	147,811	-0.29(-2.74%)
May 19, 2005	10.14	10.49	10.12	10.46	299,646	+0.26(+2.60%)
May 18, 2005	10.05	10.25	9.938	10.20	186,977	+0.20(+1.98%)
May 17, 2005	9.726	10.02	9.726	9.998	143,251	+0.27(+2.76%)
May 16, 2005	9.729	9.860	9.640	9.729	141,373	+0.02(+0.19%)
May 13, 2005	9.748	9.808	9.632	9.711	126,618	-0.03(-0.27%)
May 12, 2005	10.12	10.16	9.700	9.737	146,470	-0.40(-3.90%)
May 11, 2005	10.18	10.24	10.06	10.13	131,984	-0.05(-0.51%)
May 10, 2005	10.20	10.27	10.06	10.18	288,648	-0.02(-0.22%)
May 09, 2005	9.703	10.23	9.703	10.21	203,609	+0.48(+4.90%)
May 06, 2005	9.729	9.800	9.647	9.729	96,037	-0.12(-1.21%)
May 05, 2005	10.01	10.04	9.849	9.849	141,373	-0.17(-1.71%)
May 04, 2005	9.625	10.02	9.621	10.02	144,055	+0.37(+3.78%)
May 03, 2005	9.685	9.841	9.536	9.655	162,834	-0.03(-0.31%)
May 02, 2005	9.506	9.688	9.506	9.685	90,135	+0.22(+2.28%)
Apr 29, 2005	9.662	9.662	9.465	9.468	136,544	-0.12(-1.24%)
Apr 28, 2005	9.450	9.696	9.386	9.588	211,657	+0.10(+1.06%)
Apr 27, 2005	9.357	9.524	9.319	9.487	216,217	+0.14(+1.48%)
Apr 26, 2005	9.312	9.394	9.301	9.349	162,029	-0.01(-0.12%)
Apr 25, 2005	9.338	9.379	9.282	9.360	125,814	+0.04(+0.40%)
Apr 22, 2005	9.360	9.375	9.278	9.323	222,387	-0.03(-0.32%)
Apr 21, 2005	9.342	9.394	9.248	9.353	120,985	+0.05(+0.52%)
Apr 20, 2005	9.375	9.405	9.282	9.304	151,835	-0.10(-1.11%)
Apr 19, 2005	9.342	9.409	9.230	9.409	160,419	+0.07(+0.72%)
Apr 18, 2005	9.282	9.427	9.237	9.342	127,423	+0.04(+0.44%)
Apr 15, 2005	9.338	9.487	9.301	9.301	221,583	-0.03(-0.36%)
Apr 14, 2005	9.375	9.457	9.327	9.334	142,446	-0.06(-0.67%)
Apr 13, 2005	9.357	9.487	9.319	9.398	171,954	-0.03(-0.36%)
Apr 12, 2005	9.383	9.468	9.334	9.431	139,763	+0.05(+0.52%)
Apr 11, 2005	9.323	9.558	9.323	9.383	112,132	+0.06(+0.68%)
Apr 08, 2005	9.655	9.673	9.286	9.319	121,521	-0.30(-3.14%)
Apr 07, 2005	9.603	9.703	9.580	9.621	49,091	+0.02(+0.23%)
Apr 06, 2005	9.659	9.729	9.599	9.599	93,622	-0.06(-0.58%)
Apr 05, 2005	9.506	9.692	9.506	9.655	80,209	+0.11(+1.17%)
Apr 04, 2005	9.357	9.554	9.319	9.543	106,499	+0.19(+1.99%)
Apr 01, 2005	9.439	9.502	9.252	9.357	142,714	-0.07(-0.79%)
Mar 31, 2005	9.618	9.655	9.330	9.431	172,223	-0.22(-2.32%)
Mar 30, 2005	9.334	9.655	9.327	9.655	109,182	+0.29(+3.11%)
Mar 29, 2005	9.506	9.618	9.360	9.364	111,059	-0.14(-1.49%)
Mar 28, 2005	9.427	9.588	9.390	9.506	91,745	+0.12(+1.23%)
Mar 24, 2005	9.386	9.487	9.263	9.390	147,543	+0.03(+0.32%)
Mar 23, 2005	9.357	9.398	9.219	9.360	129,838	+0.00(+0.00%)
Mar 22, 2005	9.439	9.539	9.338	9.360	138,690	-0.08(-0.83%)
Mar 21, 2005	9.450	9.450	9.293	9.439	109,718	-0.07(-0.71%)
Mar 18, 2005	9.550	9.550	9.319	9.506	283,014	-0.01(-0.08%)
Mar 17, 2005	9.841	9.931	9.513	9.513	94,695	-0.33(-3.33%)
Mar 16, 2005	9.860	9.972	9.804	9.841	84,233	+0.01(+0.08%)
Mar 15, 2005	9.823	10.01	9.823	9.834	77,527	+0.05(+0.50%)
Mar 14, 2005	9.852	9.934	9.696	9.785	81,014	+0.01(+0.08%)
Mar 11, 2005	9.767	9.871	9.636	9.778	232,581	+0.05(+0.54%)
Mar 10, 2005	9.886	9.934	9.703	9.726	125,545	-0.20(-2.03%)
Mar 09, 2005	9.919	9.953	9.729	9.927	122,863	+0.01(+0.08%)
Mar 08, 2005	9.953	9.994	9.815	9.919	132,788	-0.08(-0.82%)
Mar 07, 2005	10.16	10.21	9.860	10.00	132,788	-0.19(-1.90%)
Mar 04, 2005	10.14	10.23	10.08	10.20	103,816	+0.07(+0.74%)
Mar 03, 2005	10.03	10.14	9.990	10.12	91,476	+0.06(+0.59%)
Mar 02, 2005	10.08	10.19	10.04	10.06	85,306	-0.08(-0.77%)

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.