Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.22	11.22	11.01	11.07	258,084	-0.02(-0.17%)
May 27, 2005	11.03	11.22	10.93	11.09	143,148	+0.03(+0.25%)
May 26, 2005	11.07	11.10	10.88	11.06	306,994	+0.11(+1.01%)
May 25, 2005	10.81	11.08	10.71	10.95	516,981	+0.15(+1.36%)
May 24, 2005	10.63	10.80	10.52	10.80	256,270	+0.25(+2.35%)
May 23, 2005	10.59	10.76	10.48	10.55	272,766	-0.04(-0.35%)
May 20, 2005	10.56	10.66	10.52	10.59	220,286	+0.06(+0.52%)
May 19, 2005	10.27	10.54	10.27	10.54	229,169	+0.17(+1.59%)
May 18, 2005	10.35	10.47	10.20	10.37	337,158	+0.12(+1.16%)
May 17, 2005	10.11	10.40	9.994	10.25	464,471	+0.03(+0.27%)
May 16, 2005	10.06	10.29	10.06	10.22	499,196	+0.12(+1.18%)
May 13, 2005	9.948	10.22	9.948	10.10	432,553	+0.16(+1.57%)
May 12, 2005	10.06	10.15	9.930	9.948	401,536	-0.10(-1.01%)
May 11, 2005	9.893	10.11	9.893	10.05	307,677	+0.13(+1.30%)
May 10, 2005	10.03	10.12	9.838	9.920	410,070	-0.07(-0.74%)
May 09, 2005	9.930	10.10	9.764	9.994	266,796	+0.02(+0.18%)
May 06, 2005	9.966	10.14	9.865	9.976	304,026	+0.03(+0.28%)
May 05, 2005	9.810	10.06	9.810	9.948	717,418	+0.07(+0.74%)
May 04, 2005	9.691	9.939	9.691	9.875	464,280	+0.22(+2.28%)
May 03, 2005	9.819	9.948	9.525	9.654	544,129	-0.17(-1.68%)
May 02, 2005	9.682	9.957	9.452	9.819	866,803	+0.09(+0.94%)
Apr 29, 2005	9.948	10.00	9.636	9.728	1,107,253	-0.27(-2.67%)
Apr 28, 2005	10.21	10.39	9.966	9.994	1,433,938	-0.35(-3.37%)
Apr 27, 2005	10.35	10.54	10.22	10.34	606,729	-0.07(-0.71%)
Apr 26, 2005	10.74	10.87	10.37	10.42	417,046	-0.37(-3.41%)
Apr 25, 2005	10.61	10.86	10.50	10.78	217,813	+0.23(+2.18%)
Apr 22, 2005	10.64	11.00	10.47	10.55	613,974	-0.12(-1.12%)
Apr 21, 2005	10.72	10.89	10.59	10.67	392,425	+0.15(+1.40%)
Apr 20, 2005	10.88	10.99	10.51	10.53	724,463	-0.27(-2.47%)
Apr 19, 2005	11.05	11.12	10.77	10.79	827,124	-0.27(-2.41%)
Apr 18, 2005	10.88	11.10	10.71	11.06	529,433	+0.20(+1.86%)
Apr 15, 2005	11.19	11.28	10.77	10.86	731,740	-0.28(-2.47%)
Apr 14, 2005	11.21	11.31	11.03	11.13	648,890	-0.13(-1.14%)
Apr 13, 2005	11.34	11.42	11.22	11.26	564,424	-0.05(-0.41%)
Apr 12, 2005	11.22	11.36	11.07	11.31	424,519	+0.06(+0.57%)
Apr 11, 2005	11.48	11.56	11.22	11.24	417,107	-0.27(-2.31%)
Apr 08, 2005	11.48	11.58	11.41	11.51	811,639	-0.05(-0.40%)
Apr 07, 2005	11.49	11.68	11.48	11.56	364,228	+0.05(+0.40%)
Apr 06, 2005	11.69	11.90	11.44	11.51	1,459,593	-0.02(-0.16%)
Apr 05, 2005	11.56	11.70	11.38	11.53	456,987	+0.01(+0.08%)
Apr 04, 2005	11.36	11.71	11.26	11.52	965,326	+0.08(+0.72%)
Apr 01, 2005	11.53	11.67	11.40	11.44	600,723	-0.16(-1.35%)
Mar 31, 2005	11.43	11.59	11.25	11.59	812,904	+0.15(+1.28%)
Mar 30, 2005	10.93	12.26	10.87	11.45	6,136,857	-2.32(-16.88%)
Mar 29, 2005	14.24	14.28	13.74	13.77	388,720	-0.39(-2.73%)
Mar 28, 2005	14.17	14.34	14.04	14.15	278,989	+0.10(+0.72%)
Mar 24, 2005	14.32	14.46	14.05	14.05	355,710	-0.28(-1.92%)
Mar 23, 2005	14.42	14.59	14.31	14.33	349,197	-0.18(-1.27%)
Mar 22, 2005	14.50	14.61	14.35	14.51	626,900	-0.01(-0.06%)
Mar 21, 2005	14.57	14.72	14.46	14.52	189,830	-0.13(-0.88%)
Mar 18, 2005	14.72	14.90	14.31	14.65	784,530	+0.02(+0.13%)
Mar 17, 2005	14.95	14.95	14.49	14.63	279,569	-0.19(-1.30%)
Mar 16, 2005	14.62	14.94	14.60	14.83	358,096	+0.14(+0.94%)
Mar 15, 2005	15.04	15.11	14.51	14.69	412,199	-0.28(-1.90%)
Mar 14, 2005	14.80	15.07	14.80	14.97	363,067	+0.08(+0.56%)
Mar 11, 2005	14.94	15.11	14.80	14.89	171,973	-0.05(-0.31%)
Mar 10, 2005	15.10	15.11	14.88	14.94	384,881	-0.15(-0.97%)
Mar 09, 2005	15.08	15.14	15.02	15.08	256,490	-0.05(-0.30%)
Mar 08, 2005	15.20	15.43	15.06	15.13	708,129	-0.11(-0.72%)
Mar 07, 2005	15.09	15.25	15.07	15.24	237,989	+0.09(+0.61%)
Mar 04, 2005	15.18	15.18	15.02	15.15	305,146	+0.16(+1.04%)
Mar 03, 2005	15.35	15.37	14.99	14.99	468,937	-0.26(-1.69%)
Mar 02, 2005	15.30	15.45	15.09	15.25	480,567	+0.05(+0.30%)

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.