Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.270	9.431	9.029	9.270	127,659	-0.40(-4.15%)
May 27, 2005	8.989	9.711	8.909	9.671	177,846	+0.64(+7.11%)
May 26, 2005	9.069	9.110	8.869	9.029	43,059	-0.12(-1.32%)
May 25, 2005	9.029	9.190	8.829	9.150	92,822	+0.04(+0.44%)
May 24, 2005	9.150	9.190	8.869	9.110	161,374	-0.44(-4.62%)
May 23, 2005	8.548	9.832	8.427	9.551	99,725	+1.20(+14.42%)
May 20, 2005	8.548	8.548	8.267	8.347	48,043	-0.12(-1.42%)
May 19, 2005	8.668	8.668	8.227	8.467	45,825	-0.08(-0.94%)
May 18, 2005	8.347	8.548	8.267	8.548	46,274	+0.32(+3.90%)
May 17, 2005	8.227	8.467	8.106	8.227	90,380	+0.04(+0.49%)
May 16, 2005	8.307	8.427	8.146	8.187	58,509	-0.20(-2.39%)
May 13, 2005	8.708	8.869	8.347	8.387	70,420	-0.48(-5.43%)
May 12, 2005	9.230	9.230	8.829	8.869	51,557	-0.40(-4.33%)
May 11, 2005	9.511	9.511	9.029	9.270	45,726	-0.32(-3.35%)
May 10, 2005	9.350	9.711	9.310	9.591	85,521	+0.36(+3.91%)
May 09, 2005	9.029	9.310	9.029	9.230	23,548	+0.12(+1.32%)
May 06, 2005	9.029	9.230	8.909	9.110	39,396	+0.00(+0.00%)
May 05, 2005	9.150	9.270	8.949	9.110	40,792	-0.08(-0.87%)
May 04, 2005	9.230	9.390	9.110	9.190	66,309	+0.04(+0.44%)
May 03, 2005	9.230	9.230	8.909	9.150	62,023	-0.08(-0.87%)
May 02, 2005	9.390	9.390	9.085	9.230	74,682	-0.24(-2.54%)
Apr 29, 2005	9.431	9.551	9.270	9.471	75,030	+0.04(+0.43%)
Apr 28, 2005	9.150	9.471	9.110	9.431	93,396	+0.08(+0.86%)
Apr 27, 2005	9.631	9.671	9.270	9.350	115,050	-0.44(-4.51%)
Apr 26, 2005	10.23	10.23	9.711	9.792	71,367	-0.16(-1.61%)
Apr 25, 2005	9.711	9.952	9.631	9.952	50,261	+0.20(+2.06%)
Apr 22, 2005	9.992	9.992	9.671	9.752	73,311	+0.08(+0.83%)
Apr 21, 2005	9.912	10.03	9.591	9.671	61,823	-0.24(-2.43%)
Apr 20, 2005	10.43	10.71	9.832	9.912	77,846	-0.56(-5.36%)
Apr 19, 2005	10.43	10.55	10.11	10.47	115,150	+0.24(+2.35%)
Apr 18, 2005	9.511	10.31	9.511	10.23	47,296	+0.60(+6.25%)
Apr 15, 2005	9.992	10.43	9.631	9.631	77,074	-0.28(-2.83%)
Apr 14, 2005	10.63	10.67	9.912	9.912	110,764	-0.88(-8.18%)
Apr 13, 2005	10.88	11.12	10.79	10.79	108,322	-0.08(-0.74%)
Apr 12, 2005	11.04	11.04	10.67	10.88	44,480	-0.16(-1.45%)
Apr 11, 2005	11.24	11.24	10.71	11.04	65,860	-0.04(-0.36%)
Apr 08, 2005	11.44	11.44	11.08	11.08	57,139	-0.44(-3.83%)
Apr 07, 2005	11.36	11.56	11.24	11.52	35,559	+0.08(+0.70%)
Apr 06, 2005	11.32	11.44	11.12	11.44	44,181	+0.12(+1.06%)
Apr 05, 2005	11.44	11.48	11.08	11.32	150,709	+0.04(+0.36%)
Apr 04, 2005	11.72	11.72	11.28	11.28	114,801	-0.56(-4.75%)
Apr 01, 2005	11.32	11.84	11.12	11.84	83,004	+0.32(+2.79%)
Mar 31, 2005	11.12	11.52	10.96	11.52	146,647	+0.68(+6.30%)
Mar 30, 2005	10.92	10.96	10.79	10.84	52,703	-0.12(-1.10%)
Mar 29, 2005	11.40	11.44	10.71	10.96	124,370	-0.40(-3.53%)
Mar 28, 2005	11.24	11.40	11.04	11.36	78,419	-0.04(-0.35%)
Mar 24, 2005	11.48	11.60	11.04	11.40	103,961	+0.00(+0.00%)
Mar 23, 2005	11.60	11.72	11.36	11.40	83,079	-0.28(-2.41%)
Mar 22, 2005	12.20	12.36	11.64	11.68	134,911	-0.56(-4.59%)
Mar 21, 2005	12.48	12.48	12.04	12.24	72,738	-0.28(-2.24%)
Mar 18, 2005	12.80	12.80	12.52	12.52	54,248	-0.36(-2.80%)
Mar 17, 2005	12.72	13.20	12.52	12.88	62,048	+0.00(+0.00%)
Mar 16, 2005	13.44	13.52	12.72	12.88	81,659	-0.56(-4.18%)
Mar 15, 2005	13.24	13.44	13.24	13.44	58,360	+0.24(+1.82%)
Mar 14, 2005	13.04	13.20	12.92	13.20	51,931	-0.04(-0.30%)
Mar 11, 2005	13.08	13.40	12.96	13.24	79,765	+0.04(+0.30%)
Mar 10, 2005	13.52	13.52	13.04	13.20	49,763	-0.24(-1.79%)
Mar 09, 2005	13.64	13.64	13.20	13.44	84,898	+0.08(+0.60%)
Mar 08, 2005	12.84	13.44	12.84	13.36	134,462	+0.60(+4.72%)
Mar 07, 2005	12.60	12.92	12.57	12.76	52,877	+0.12(+0.95%)
Mar 04, 2005	12.60	12.88	12.56	12.64	112,259	-0.04(-0.32%)
Mar 03, 2005	12.56	12.72	12.33	12.68	51,881	+0.20(+1.61%)
Mar 02, 2005	12.08	12.72	12.08	12.48	75,753	+0.32(+2.64%)

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.