Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.02	10.02	9.870	9.908	2,303,036	+0.13(+1.30%)
May 27, 2005	9.800	9.819	9.705	9.781	2,526,645	+0.13(+1.39%)
May 26, 2005	9.514	9.654	9.476	9.647	3,024,777	+0.30(+3.20%)
May 25, 2005	9.361	9.399	9.291	9.348	1,830,674	-0.06(-0.68%)
May 24, 2005	9.310	9.418	9.291	9.412	2,483,746	-0.04(-0.47%)
May 23, 2005	9.418	9.501	9.374	9.457	1,698,677	-0.03(-0.27%)
May 20, 2005	9.437	9.520	9.387	9.482	2,418,533	-0.04(-0.40%)
May 19, 2005	9.514	9.552	9.488	9.520	1,247,373	-0.10(-1.06%)
May 18, 2005	9.418	9.647	9.399	9.622	1,415,983	+0.28(+3.00%)
May 17, 2005	9.247	9.393	9.234	9.342	1,243,130	-0.07(-0.74%)
May 16, 2005	9.278	9.425	9.259	9.412	1,620,422	+0.15(+1.65%)
May 13, 2005	9.132	9.387	9.100	9.259	2,434,718	+0.29(+3.19%)
May 12, 2005	9.011	9.068	8.935	8.973	1,443,168	-0.03(-0.35%)
May 11, 2005	8.973	9.024	8.903	9.005	1,287,129	+0.02(+0.21%)
May 10, 2005	9.024	9.037	8.960	8.986	1,318,085	-0.22(-2.42%)
May 09, 2005	9.100	9.215	9.100	9.208	1,270,001	-0.01(-0.07%)
May 06, 2005	9.266	9.272	9.164	9.215	616,143	-0.05(-0.55%)
May 05, 2005	9.291	9.342	9.234	9.266	979,450	-0.02(-0.21%)
May 04, 2005	9.119	9.336	9.119	9.285	1,958,272	+0.18(+1.96%)
May 03, 2005	9.030	9.202	9.024	9.107	1,537,923	+0.18(+2.00%)
May 02, 2005	8.967	8.992	8.884	8.928	1,200,074	-0.11(-1.20%)
Apr 29, 2005	9.107	9.132	8.909	9.037	1,606,436	+0.03(+0.28%)
Apr 28, 2005	9.062	9.126	8.979	9.011	3,201,402	-0.37(-3.93%)
Apr 27, 2005	9.367	9.444	9.291	9.380	5,361,755	-0.55(-5.57%)
Apr 26, 2005	9.877	10.02	9.826	9.934	4,852,152	-0.12(-1.20%)
Apr 25, 2005	9.966	10.07	9.927	10.05	2,591,229	+0.09(+0.89%)
Apr 22, 2005	10.07	10.08	9.883	9.966	1,717,691	+0.01(+0.06%)
Apr 21, 2005	9.991	10.01	9.819	9.959	2,388,048	+0.36(+3.78%)
Apr 20, 2005	9.698	9.711	9.565	9.597	1,663,792	-0.15(-1.57%)
Apr 19, 2005	9.775	9.794	9.647	9.749	2,061,984	+0.10(+0.99%)
Apr 18, 2005	9.628	9.705	9.565	9.654	1,664,106	+0.03(+0.26%)
Apr 15, 2005	9.711	9.768	9.590	9.628	2,974,650	-0.34(-3.38%)
Apr 14, 2005	10.07	10.07	9.959	9.966	1,130,932	-0.20(-1.94%)
Apr 13, 2005	10.26	10.28	10.13	10.16	2,077,383	-0.27(-2.62%)
Apr 12, 2005	10.33	10.45	10.26	10.44	1,749,747	-0.06(-0.55%)
Apr 11, 2005	10.51	10.56	10.44	10.49	1,474,439	+0.09(+0.86%)
Apr 08, 2005	10.39	10.43	10.35	10.40	1,893,687	+0.05(+0.49%)
Apr 07, 2005	10.33	10.40	10.31	10.35	1,608,322	+0.01(+0.06%)
Apr 06, 2005	10.37	10.40	10.32	10.35	1,830,517	+0.01(+0.12%)
Apr 05, 2005	10.35	10.37	10.28	10.33	1,829,103	-0.12(-1.16%)
Apr 04, 2005	10.43	10.50	10.36	10.46	1,500,210	-0.09(-0.84%)
Apr 01, 2005	10.70	10.72	10.51	10.54	1,363,970	-0.06(-0.54%)
Mar 31, 2005	10.70	10.71	10.56	10.60	1,381,727	-0.09(-0.83%)
Mar 30, 2005	10.60	10.75	10.58	10.69	1,898,873	+0.19(+1.82%)
Mar 29, 2005	10.61	10.65	10.49	10.50	1,867,602	-0.15(-1.43%)
Mar 28, 2005	10.67	10.77	10.65	10.65	1,020,306	-0.04(-0.36%)
Mar 24, 2005	10.82	10.83	10.69	10.69	978,664	+0.02(+0.18%)
Mar 23, 2005	10.70	10.74	10.65	10.67	2,223,680	-0.03(-0.30%)
Mar 22, 2005	10.85	10.93	10.68	10.70	2,271,293	-0.08(-0.71%)
Mar 21, 2005	10.84	10.84	10.75	10.78	2,209,695	-0.08(-0.76%)
Mar 18, 2005	10.96	10.96	10.75	10.86	3,066,105	-0.15(-1.39%)
Mar 17, 2005	11.04	11.07	10.97	11.02	1,521,581	-0.05(-0.46%)
Mar 16, 2005	11.10	11.19	11.03	11.07	1,618,222	-0.03(-0.29%)
Mar 15, 2005	11.34	11.35	11.09	11.10	1,364,756	-0.25(-2.19%)
Mar 14, 2005	11.34	11.37	11.23	11.35	1,039,163	-0.03(-0.28%)
Mar 11, 2005	11.58	11.63	11.35	11.38	2,479,503	-0.10(-0.83%)
Mar 10, 2005	11.49	11.52	11.37	11.47	1,963,300	+0.13(+1.12%)
Mar 09, 2005	11.37	11.44	11.31	11.35	1,845,917	-0.02(-0.17%)
Mar 08, 2005	11.46	11.51	11.34	11.37	1,167,860	-0.09(-0.78%)
Mar 07, 2005	11.31	11.51	11.30	11.45	1,336,156	+0.04(+0.33%)
Mar 04, 2005	11.49	11.51	11.39	11.42	1,651,692	+0.03(+0.22%)
Mar 03, 2005	11.56	11.56	11.35	11.39	2,787,811	-0.08(-0.67%)
Mar 02, 2005	11.44	11.61	11.42	11.47	1,602,508	-0.21(-1.80%)

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.