Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.844	9.844	9.844	9.844	138	-0.29(-2.86%)
May 27, 2005	10.00	10.13	10.00	10.13	20,910	+0.18(+1.77%)
May 26, 2005	9.815	10.07	9.815	9.958	8,077	-0.18(-1.74%)
May 25, 2005	9.960	10.13	9.960	10.13	276	+0.21(+2.12%)
May 24, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 23, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 20, 2005	9.924	9.924	9.924	9.924	0	+0.00(+0.00%)
May 19, 2005	9.982	9.982	9.924	9.924	1,104	-0.06(-0.58%)
May 18, 2005	9.996	9.996	9.982	9.982	414	-0.01(-0.14%)
May 17, 2005	9.996	10.00	9.996	9.996	6,902	-0.02(-0.22%)
May 16, 2005	9.851	10.14	9.851	10.02	3,451	+0.24(+2.44%)
May 13, 2005	10.14	10.14	9.417	9.779	17,678	+0.06(+0.60%)
May 12, 2005	9.670	9.743	9.670	9.721	1,518	+0.05(+0.52%)
May 11, 2005	9.779	9.967	9.482	9.670	9,118	+0.25(+2.61%)
May 10, 2005	9.562	10.12	9.373	9.424	17,009	-0.33(-3.41%)
May 09, 2005	9.946	9.946	9.525	9.757	4,511	-0.04(-0.37%)
May 06, 2005	9.598	9.794	9.598	9.794	690	+0.20(+2.04%)
May 05, 2005	9.779	9.779	9.598	9.598	1,518	-0.18(-1.85%)
May 04, 2005	9.562	9.779	9.562	9.779	1,104	+0.36(+3.85%)
May 03, 2005	9.417	9.417	9.417	9.417	0	+0.00(+0.00%)
May 02, 2005	9.417	9.417	9.417	9.417	0	+0.00(+0.00%)
Apr 29, 2005	9.417	9.417	9.417	9.417	3,117	-0.47(-4.76%)
Apr 28, 2005	9.888	9.888	9.888	9.888	0	+0.00(+0.00%)
Apr 27, 2005	9.888	9.888	9.888	9.888	276	+0.31(+3.25%)
Apr 26, 2005	9.576	9.576	9.576	9.576	1,380	+0.09(+0.92%)
Apr 25, 2005	9.468	9.489	9.468	9.489	1,243	-0.13(-1.36%)
Apr 22, 2005	9.620	9.620	9.620	9.620	690	-0.14(-1.48%)
Apr 21, 2005	9.765	9.765	9.765	9.765	0	+0.00(+0.00%)
Apr 20, 2005	9.765	9.765	9.765	9.765	414	-0.05(-0.52%)
Apr 19, 2005	9.707	9.902	9.707	9.815	828	+0.33(+3.51%)
Apr 18, 2005	9.482	9.482	9.482	9.482	414	-0.22(-2.31%)
Apr 15, 2005	9.888	9.888	9.634	9.707	1,104	-0.19(-1.90%)
Apr 14, 2005	9.895	9.895	9.895	9.895	0	+0.00(+0.00%)
Apr 13, 2005	9.960	9.960	9.895	9.895	745	-0.04(-0.36%)
Apr 12, 2005	10.07	10.07	9.888	9.931	966	-0.49(-4.66%)
Apr 11, 2005	10.42	10.42	10.42	10.42	0	+0.00(+0.00%)
Apr 08, 2005	10.14	10.42	10.14	10.42	10,047	+0.01(+0.14%)
Apr 07, 2005	9.996	10.50	9.996	10.40	8,648	+0.28(+2.79%)
Apr 06, 2005	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Apr 05, 2005	9.960	10.12	9.960	10.12	552	+0.09(+0.94%)
Apr 04, 2005	9.953	10.03	9.882	10.03	1,947	+0.01(+0.07%)
Apr 01, 2005	10.02	10.02	9.960	10.02	1,104	+0.05(+0.51%)
Mar 31, 2005	9.967	9.967	9.967	9.967	0	+0.00(+0.00%)
Mar 30, 2005	9.967	9.967	9.967	9.967	0	+0.00(+0.00%)
Mar 29, 2005	9.975	10.04	9.967	9.967	828	-0.23(-2.27%)
Mar 28, 2005	9.960	10.20	9.960	10.20	3,778	-0.08(-0.77%)
Mar 24, 2005	10.28	10.28	10.28	10.28	276	+0.00(+0.00%)
Mar 23, 2005	10.37	10.82	10.16	10.28	8,891	-0.09(-0.84%)
Mar 22, 2005	9.598	10.63	9.598	10.37	7,592	+0.22(+2.21%)
Mar 21, 2005	9.960	10.14	9.960	10.14	7,730	+0.04(+0.43%)
Mar 18, 2005	9.779	10.10	9.779	10.10	6,847	+0.33(+3.41%)
Mar 17, 2005	9.525	9.765	9.446	9.765	3,244	+0.28(+2.90%)
Mar 16, 2005	9.301	9.489	9.272	9.489	10,813	-0.06(-0.61%)
Mar 15, 2005	9.417	9.547	9.417	9.547	45,694	+0.13(+1.38%)
Mar 14, 2005	9.410	9.417	9.301	9.417	20,845	+0.17(+1.88%)
Mar 11, 2005	9.243	9.243	9.243	9.243	0	+0.00(+0.00%)
Mar 10, 2005	9.243	9.243	9.243	9.243	0	+0.00(+0.00%)
Mar 09, 2005	9.417	9.417	9.243	9.243	1,380	-0.17(-1.85%)
Mar 08, 2005	9.410	9.417	9.410	9.417	2,553	+0.14(+1.48%)
Mar 07, 2005	9.402	9.417	9.279	9.279	5,452	+0.08(+0.87%)
Mar 04, 2005	9.453	9.453	9.192	9.200	12,053	-0.07(-0.78%)
Mar 03, 2005	9.127	9.272	9.127	9.272	3,866	+0.07(+0.71%)
Mar 02, 2005	9.395	9.410	9.207	9.207	414	+0.01(+0.08%)

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.