Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.73	10.74	10.59	10.71	2,467,517	+0.04(+0.39%)
May 27, 2005	10.72	10.72	10.57	10.67	1,042,263	-0.11(-1.00%)
May 26, 2005	10.63	10.82	10.61	10.78	966,147	+0.17(+1.57%)
May 25, 2005	10.92	10.92	10.57	10.61	2,489,196	-0.35(-3.18%)
May 24, 2005	10.80	10.97	10.80	10.96	1,148,489	+0.05(+0.46%)
May 23, 2005	10.88	10.96	10.88	10.91	889,549	-0.01(-0.08%)
May 20, 2005	10.88	10.95	10.73	10.92	1,463,191	+0.03(+0.31%)
May 19, 2005	10.86	10.96	10.81	10.89	1,459,217	+0.02(+0.15%)
May 18, 2005	10.68	10.92	10.57	10.87	1,730,923	+0.23(+2.19%)
May 17, 2005	10.62	10.71	10.46	10.64	1,896,645	-0.01(-0.08%)
May 16, 2005	10.52	10.67	10.51	10.64	1,881,951	+0.07(+0.71%)
May 13, 2005	10.44	10.59	10.37	10.57	3,767,396	+0.19(+1.84%)
May 12, 2005	10.28	10.40	10.24	10.38	1,649,628	+0.17(+1.63%)
May 11, 2005	10.32	10.32	10.06	10.21	916,527	-0.02(-0.24%)
May 10, 2005	10.09	10.32	10.05	10.24	1,295,302	+0.07(+0.65%)
May 09, 2005	10.13	10.20	9.997	10.17	637,835	+0.06(+0.57%)
May 06, 2005	10.07	10.13	9.947	10.11	1,066,591	+0.10(+1.00%)
May 05, 2005	9.881	10.28	9.781	10.01	1,336,371	+0.09(+0.92%)
May 04, 2005	9.831	9.989	9.632	9.922	2,792,216	+0.07(+0.67%)
May 03, 2005	9.233	9.881	9.050	9.856	8,969,441	+1.03(+11.67%)
May 02, 2005	8.926	9.050	8.735	8.826	1,888,094	-0.05(-0.56%)
Apr 29, 2005	8.843	8.909	8.718	8.876	1,966,137	+0.12(+1.33%)
Apr 28, 2005	9.025	9.059	8.751	8.760	1,217,138	-0.31(-3.39%)
Apr 27, 2005	9.009	9.084	8.801	9.067	838,363	-0.02(-0.27%)
Apr 26, 2005	9.133	9.216	9.067	9.092	1,401,166	-0.05(-0.54%)
Apr 25, 2005	9.133	9.158	9.075	9.142	1,517,870	+0.12(+1.29%)
Apr 22, 2005	9.316	9.316	9.009	9.025	2,421,751	-0.28(-3.03%)
Apr 21, 2005	9.167	9.457	9.133	9.308	1,940,604	+0.24(+2.66%)
Apr 20, 2005	9.391	9.399	9.034	9.067	1,686,241	-0.29(-3.11%)
Apr 19, 2005	9.299	9.424	9.150	9.358	1,391,049	+0.22(+2.36%)
Apr 18, 2005	9.009	9.266	8.967	9.142	1,339,020	+0.10(+1.10%)
Apr 15, 2005	9.308	9.341	8.984	9.042	1,901,101	-0.35(-3.71%)
Apr 14, 2005	9.424	9.490	9.333	9.391	1,628,672	+0.05(+0.53%)
Apr 13, 2005	9.748	9.748	9.333	9.341	2,266,387	-0.42(-4.26%)
Apr 12, 2005	9.723	9.781	9.582	9.756	2,457,400	+0.00(+0.00%)
Apr 11, 2005	9.914	9.914	9.723	9.756	1,159,087	-0.09(-0.93%)
Apr 08, 2005	9.906	9.939	9.781	9.847	1,041,540	-0.05(-0.50%)
Apr 07, 2005	9.930	9.989	9.806	9.897	1,240,623	-0.06(-0.58%)
Apr 06, 2005	9.989	10.06	9.930	9.955	1,774,401	-0.02(-0.25%)
Apr 05, 2005	10.05	10.13	9.964	9.980	1,492,217	-0.06(-0.58%)
Apr 04, 2005	10.23	10.23	9.930	10.04	1,895,320	-0.22(-2.11%)
Apr 01, 2005	10.35	10.46	10.21	10.25	1,632,285	-0.07(-0.64%)
Mar 31, 2005	10.14	10.32	10.05	10.32	1,578,570	+0.18(+1.80%)
Mar 30, 2005	10.03	10.16	9.972	10.14	1,418,148	+0.13(+1.33%)
Mar 29, 2005	10.13	10.20	9.930	10.01	1,613,858	-0.17(-1.63%)
Mar 28, 2005	10.20	10.27	10.15	10.17	977,468	-0.05(-0.49%)
Mar 24, 2005	10.16	10.36	10.12	10.22	909,541	+0.08(+0.82%)
Mar 23, 2005	10.16	10.35	10.14	10.14	644,579	-0.05(-0.49%)
Mar 22, 2005	10.29	10.40	10.15	10.19	752,250	-0.10(-0.97%)
Mar 21, 2005	10.21	10.39	10.15	10.29	1,257,966	+0.11(+1.06%)
Mar 18, 2005	10.33	10.37	10.01	10.18	2,002,870	-0.15(-1.45%)
Mar 17, 2005	10.43	10.59	10.31	10.33	1,173,540	-0.02(-0.24%)
Mar 16, 2005	10.56	10.69	10.35	10.35	1,071,529	-0.21(-1.97%)
Mar 15, 2005	10.86	10.87	10.54	10.56	705,641	-0.31(-2.83%)
Mar 14, 2005	10.64	10.88	10.64	10.87	710,459	+0.26(+2.43%)
Mar 11, 2005	10.90	10.92	10.54	10.61	1,111,876	-0.22(-2.07%)
Mar 10, 2005	10.88	10.92	10.76	10.84	730,331	-0.03(-0.31%)
Mar 09, 2005	10.92	11.09	10.84	10.87	998,183	-0.05(-0.46%)
Mar 08, 2005	11.10	11.24	10.90	10.92	1,176,792	-0.26(-2.30%)
Mar 07, 2005	10.86	11.24	10.85	11.18	1,717,916	+0.32(+2.98%)
Mar 04, 2005	11.03	11.17	10.84	10.85	1,431,998	-0.15(-1.36%)
Mar 03, 2005	10.89	11.05	10.82	11.00	1,218,463	+0.16(+1.46%)
Mar 02, 2005	11.03	11.07	10.79	10.84	902,917	-0.28(-2.54%)

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.