Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.914	10.08	9.727	9.765	102,440	-0.17(-1.69%)
May 27, 2005	9.914	10.19	9.830	9.933	60,468	-0.05(-0.47%)
May 26, 2005	9.802	10.09	9.606	9.980	96,993	+0.16(+1.62%)
May 25, 2005	10.14	10.21	9.634	9.821	83,077	-0.36(-3.58%)
May 24, 2005	10.19	10.37	10.06	10.19	78,658	-0.09(-0.91%)
May 23, 2005	10.33	10.38	10.24	10.28	124,099	-0.11(-1.08%)
May 20, 2005	10.34	10.60	10.23	10.39	214,058	-0.05(-0.45%)
May 19, 2005	9.802	10.57	9.802	10.44	378,164	+0.64(+6.48%)
May 18, 2005	9.279	9.802	9.279	9.802	176,688	+0.50(+5.32%)
May 17, 2005	9.335	9.419	9.223	9.307	46,809	-0.10(-1.09%)
May 16, 2005	9.251	9.624	9.251	9.410	138,394	+0.08(+0.90%)
May 13, 2005	9.484	9.858	9.279	9.325	226,741	-0.27(-2.82%)
May 12, 2005	9.624	9.718	9.466	9.596	112,770	-0.05(-0.48%)
May 11, 2005	9.615	9.774	9.517	9.643	140,337	-0.02(-0.19%)
May 10, 2005	9.372	9.671	9.372	9.662	124,863	+0.13(+1.37%)
May 09, 2005	9.428	9.531	9.223	9.531	91,745	+0.05(+0.49%)
May 06, 2005	9.690	9.793	9.484	9.484	110,749	-0.13(-1.36%)
May 05, 2005	9.382	9.998	9.382	9.615	164,614	+0.15(+1.58%)
May 04, 2005	9.101	9.596	9.073	9.466	175,901	+0.51(+5.74%)
May 03, 2005	8.830	9.045	8.718	8.952	82,361	+0.15(+1.70%)
May 02, 2005	8.970	8.980	8.662	8.802	202,907	-0.07(-0.84%)
Apr 29, 2005	7.475	9.073	7.475	8.877	472,031	+1.44(+19.35%)
Apr 28, 2005	7.111	7.793	6.971	7.438	234,183	+0.24(+3.38%)
Apr 27, 2005	7.354	7.354	7.111	7.195	79,266	-0.18(-2.41%)
Apr 26, 2005	7.475	7.541	7.242	7.373	109,173	-0.11(-1.50%)
Apr 25, 2005	7.232	7.615	7.158	7.485	78,971	+0.36(+5.12%)
Apr 22, 2005	7.158	7.298	7.064	7.120	151,240	-0.12(-1.68%)
Apr 21, 2005	7.373	7.475	7.120	7.242	99,452	-0.10(-1.40%)
Apr 20, 2005	7.447	7.541	7.270	7.344	85,907	+0.00(+0.00%)
Apr 19, 2005	7.074	7.447	7.074	7.344	119,882	+0.11(+1.55%)
Apr 18, 2005	7.522	7.615	7.111	7.232	84,988	-0.38(-5.03%)
Apr 15, 2005	7.485	7.709	7.475	7.615	104,169	+0.09(+1.24%)
Apr 14, 2005	7.952	8.008	7.513	7.522	84,808	-0.48(-5.96%)
Apr 13, 2005	7.999	8.251	7.971	7.999	84,208	-0.08(-1.04%)
Apr 12, 2005	7.821	8.129	7.718	8.083	83,036	+0.22(+2.85%)
Apr 11, 2005	7.718	7.896	7.718	7.858	78,850	+0.13(+1.69%)
Apr 08, 2005	7.943	7.943	7.728	7.728	68,820	-0.21(-2.71%)
Apr 07, 2005	7.905	7.943	7.793	7.943	63,079	+0.07(+0.95%)
Apr 06, 2005	7.756	7.943	7.756	7.868	108,358	+0.13(+1.69%)
Apr 05, 2005	7.709	7.849	7.569	7.737	120,186	-0.08(-1.08%)
Apr 04, 2005	8.382	8.382	7.647	7.821	90,829	-0.42(-5.10%)
Apr 01, 2005	8.569	8.643	8.092	8.242	133,511	-0.03(-0.34%)
Mar 31, 2005	7.662	8.391	7.550	8.270	289,881	+0.77(+10.21%)
Mar 30, 2005	7.728	8.129	7.484	7.503	379,390	-0.64(-7.81%)
Mar 29, 2005	8.391	8.438	8.129	8.139	110,753	-0.38(-4.50%)
Mar 28, 2005	8.326	8.578	8.326	8.522	108,603	+0.20(+2.36%)
Mar 24, 2005	8.456	8.550	8.298	8.326	90,881	-0.16(-1.87%)
Mar 23, 2005	8.569	8.634	8.456	8.484	141,255	-0.09(-1.09%)
Mar 22, 2005	8.643	8.746	8.550	8.578	236,143	+0.02(+0.22%)
Mar 21, 2005	8.606	8.634	8.400	8.559	224,155	+0.12(+1.38%)
Mar 18, 2005	8.587	8.765	8.419	8.442	195,278	-0.25(-2.85%)
Mar 17, 2005	8.868	8.970	8.643	8.690	129,956	-0.10(-1.17%)
Mar 16, 2005	8.961	9.176	8.783	8.793	168,537	-0.29(-3.19%)
Mar 15, 2005	9.139	9.241	9.073	9.082	171,917	-0.01(-0.10%)
Mar 14, 2005	9.251	9.251	8.802	9.092	358,702	-0.08(-0.92%)
Mar 11, 2005	9.578	9.662	9.017	9.176	176,166	-0.56(-5.76%)
Mar 10, 2005	9.952	10.14	9.531	9.737	145,333	-0.21(-2.07%)
Mar 09, 2005	9.811	10.09	9.410	9.942	208,738	+0.13(+1.33%)
Mar 08, 2005	10.37	10.45	9.578	9.811	241,705	-0.51(-4.98%)
Mar 07, 2005	10.40	10.77	10.30	10.33	155,141	-0.18(-1.69%)
Mar 04, 2005	10.58	10.73	10.33	10.50	71,453	+0.10(+0.99%)
Mar 03, 2005	10.80	10.85	10.33	10.40	61,229	-0.25(-2.37%)
Mar 02, 2005	10.47	10.75	10.47	10.65	108,101	+0.09(+0.88%)

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.