Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.320	9.553	9.275	9.435	2,889,031	+0.15(+1.66%)
May 27, 2005	9.275	9.304	9.225	9.281	1,175,690	+0.01(+0.07%)
May 26, 2005	9.219	9.304	9.206	9.275	1,022,512	+0.11(+1.25%)
May 25, 2005	9.186	9.212	9.104	9.160	1,715,781	+0.01(+0.07%)
May 24, 2005	9.130	9.170	9.048	9.153	857,738	+0.06(+0.65%)
May 23, 2005	9.012	9.094	8.986	9.094	1,251,669	+0.10(+1.09%)
May 20, 2005	9.143	9.143	8.976	8.996	1,444,820	-0.10(-1.08%)
May 19, 2005	9.104	9.140	9.065	9.094	945,007	-0.05(-0.50%)
May 18, 2005	9.134	9.183	9.111	9.140	1,190,031	+0.05(+0.50%)
May 17, 2005	9.045	9.104	9.025	9.094	1,980,030	+0.02(+0.25%)
May 16, 2005	9.052	9.111	9.009	9.071	1,458,246	-0.02(-0.25%)
May 13, 2005	9.124	9.143	8.983	9.094	1,375,860	-0.02(-0.22%)
May 12, 2005	9.284	9.284	9.081	9.114	1,992,235	-0.15(-1.59%)
May 11, 2005	9.225	9.281	9.153	9.261	1,315,443	+0.05(+0.53%)
May 10, 2005	9.297	9.311	9.111	9.212	1,609,594	-0.09(-0.92%)
May 09, 2005	9.170	9.330	9.127	9.297	1,429,869	+0.13(+1.39%)
May 06, 2005	9.140	9.183	9.104	9.170	992,608	+0.05(+0.58%)
May 05, 2005	9.127	9.193	9.071	9.117	1,231,530	-0.02(-0.22%)
May 04, 2005	9.062	9.176	9.062	9.137	1,326,427	+0.06(+0.65%)
May 03, 2005	9.045	9.134	9.039	9.078	1,998,643	+0.04(+0.44%)
May 02, 2005	8.858	9.062	8.852	9.039	1,910,458	+0.18(+2.03%)
Apr 29, 2005	8.799	8.858	8.681	8.858	1,247,702	+0.10(+1.16%)
Apr 28, 2005	8.848	8.894	8.734	8.757	883,674	-0.11(-1.22%)
Apr 27, 2005	8.806	8.963	8.750	8.865	1,374,029	-0.02(-0.18%)
Apr 26, 2005	8.993	9.012	8.848	8.881	1,454,585	-0.17(-1.85%)
Apr 25, 2005	8.947	9.048	8.921	9.048	1,125,343	+0.14(+1.58%)
Apr 22, 2005	8.914	9.075	8.878	8.907	1,626,071	-0.06(-0.69%)
Apr 21, 2005	8.947	9.025	8.855	8.970	1,398,745	+0.13(+1.45%)
Apr 20, 2005	8.947	9.009	8.786	8.842	1,526,902	-0.07(-0.81%)
Apr 19, 2005	8.848	8.963	8.835	8.914	2,133,818	+0.19(+2.14%)
Apr 18, 2005	8.783	8.832	8.635	8.727	1,663,298	+0.00(+0.04%)
Apr 15, 2005	8.848	8.927	8.701	8.724	1,698,084	-0.12(-1.41%)
Apr 14, 2005	9.039	9.045	8.848	8.848	3,358,636	-0.16(-1.75%)
Apr 13, 2005	9.042	9.042	8.950	9.006	1,136,938	-0.04(-0.40%)
Apr 12, 2005	8.891	9.071	8.852	9.042	1,394,473	+0.13(+1.43%)
Apr 11, 2005	8.924	8.976	8.881	8.914	1,774,978	-0.06(-0.62%)
Apr 08, 2005	9.084	9.134	8.924	8.970	1,318,189	-0.13(-1.44%)
Apr 07, 2005	9.058	9.121	9.029	9.101	1,050,279	+0.02(+0.25%)
Apr 06, 2005	9.111	9.143	9.062	9.078	1,301,101	+0.00(+0.00%)
Apr 05, 2005	8.996	9.111	8.996	9.078	2,130,157	+0.07(+0.76%)
Apr 04, 2005	9.039	9.039	8.917	9.009	1,763,383	+0.01(+0.15%)
Apr 01, 2005	9.068	9.094	8.914	8.996	1,953,483	-0.06(-0.62%)
Mar 31, 2005	8.917	9.052	8.907	9.052	1,434,751	+0.08(+0.91%)
Mar 30, 2005	8.865	8.970	8.848	8.970	1,337,717	+0.11(+1.30%)
Mar 29, 2005	8.989	9.045	8.848	8.855	1,402,406	-0.09(-1.03%)
Mar 28, 2005	9.104	9.111	8.947	8.947	1,159,213	-0.10(-1.12%)
Mar 24, 2005	9.019	9.163	9.012	9.048	1,460,382	+0.06(+0.62%)
Mar 23, 2005	8.996	9.012	8.914	8.993	855,907	-0.05(-0.54%)
Mar 22, 2005	9.183	9.291	9.019	9.042	1,194,914	-0.17(-1.88%)
Mar 21, 2005	9.252	9.252	9.150	9.216	1,086,590	+0.01(+0.11%)
Mar 18, 2005	9.324	9.340	9.150	9.206	2,309,577	-0.10(-1.09%)
Mar 17, 2005	9.166	9.317	9.147	9.307	2,010,543	+0.18(+1.97%)
Mar 16, 2005	9.117	9.206	9.107	9.127	973,995	-0.01(-0.14%)
Mar 15, 2005	9.206	9.275	9.140	9.140	2,432,242	-0.00(-0.04%)
Mar 14, 2005	9.062	9.170	9.042	9.143	1,134,497	+0.14(+1.53%)
Mar 11, 2005	9.075	9.107	8.980	9.006	989,862	-0.04(-0.47%)
Mar 10, 2005	9.094	9.111	8.999	9.048	851,635	-0.06(-0.68%)
Mar 09, 2005	9.180	9.202	9.091	9.111	1,345,956	-0.07(-0.71%)
Mar 08, 2005	9.271	9.271	9.153	9.176	2,261,976	-0.15(-1.65%)
Mar 07, 2005	9.029	9.330	9.012	9.330	3,007,119	+0.27(+2.97%)
Mar 04, 2005	8.865	9.068	8.865	9.062	1,581,827	+0.20(+2.22%)
Mar 03, 2005	8.871	8.947	8.790	8.865	1,804,271	+0.02(+0.22%)
Mar 02, 2005	8.845	8.888	8.790	8.845	672,215	-0.04(-0.44%)

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.