Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.27	11.41	11.23	11.33	1,422,696	+0.45(+4.16%)
May 27, 2005	10.88	10.88	10.79	10.88	275,225	+0.16(+1.51%)
May 26, 2005	10.68	10.76	10.64	10.72	407,359	+0.04(+0.41%)
May 25, 2005	10.77	10.77	10.64	10.67	324,856	-0.19(-1.71%)
May 24, 2005	10.79	10.87	10.76	10.86	297,301	+0.06(+0.52%)
May 23, 2005	10.85	10.85	10.74	10.80	374,487	-0.05(-0.46%)
May 20, 2005	10.80	10.85	10.76	10.85	432,497	+0.06(+0.58%)
May 19, 2005	10.74	10.83	10.67	10.79	752,358	+0.12(+1.10%)
May 18, 2005	10.43	10.70	10.39	10.67	1,137,963	+0.06(+0.58%)
May 17, 2005	10.56	10.62	10.51	10.61	1,219,177	-0.25(-2.34%)
May 16, 2005	10.74	10.93	10.69	10.87	593,474	+0.13(+1.21%)
May 13, 2005	10.79	10.88	10.73	10.74	632,792	-0.06(-0.52%)
May 12, 2005	10.88	10.94	10.75	10.79	725,286	-0.15(-1.36%)
May 11, 2005	10.92	11.00	10.83	10.94	541,427	-0.03(-0.28%)
May 10, 2005	11.05	11.08	10.95	10.97	531,597	-0.11(-0.95%)
May 09, 2005	11.06	11.14	10.99	11.08	707,561	+0.04(+0.34%)
May 06, 2005	11.08	11.17	11.02	11.04	723,030	+0.07(+0.62%)
May 05, 2005	10.99	11.01	10.87	10.97	699,826	+0.04(+0.34%)
May 04, 2005	10.71	10.97	10.69	10.93	1,395,302	+0.02(+0.17%)
May 03, 2005	10.91	10.97	10.89	10.92	1,130,873	+0.01(+0.06%)
May 02, 2005	11.08	11.11	10.87	10.91	1,432,042	-0.14(-1.24%)
Apr 29, 2005	10.74	11.13	10.74	11.05	2,759,505	+0.47(+4.46%)
Apr 28, 2005	10.61	10.67	10.56	10.57	758,320	+0.11(+1.01%)
Apr 27, 2005	10.43	10.47	10.38	10.47	679,039	+0.01(+0.12%)
Apr 26, 2005	10.49	10.51	10.43	10.46	841,306	-0.02(-0.18%)
Apr 25, 2005	10.51	10.54	10.44	10.48	1,018,237	+0.08(+0.78%)
Apr 22, 2005	10.36	10.46	10.33	10.39	307,292	-0.03(-0.30%)
Apr 21, 2005	10.26	10.43	10.18	10.43	684,679	+0.37(+3.70%)
Apr 20, 2005	10.12	10.12	10.02	10.05	437,008	-0.06(-0.61%)
Apr 19, 2005	10.03	10.17	10.03	10.12	307,453	+0.03(+0.31%)
Apr 18, 2005	10.12	10.14	10.03	10.08	917,364	-0.16(-1.57%)
Apr 15, 2005	10.35	10.35	10.22	10.25	414,288	-0.18(-1.73%)
Apr 14, 2005	10.54	10.54	10.43	10.43	433,625	+0.02(+0.24%)
Apr 13, 2005	10.51	10.52	10.39	10.40	456,990	+0.07(+0.66%)
Apr 12, 2005	10.41	10.41	10.30	10.33	923,487	-0.07(-0.72%)
Apr 11, 2005	10.39	10.43	10.36	10.41	333,074	+0.01(+0.12%)
Apr 08, 2005	10.46	10.53	10.39	10.39	434,914	+0.02(+0.24%)
Apr 07, 2005	10.27	10.43	10.27	10.37	478,260	+0.12(+1.15%)
Apr 06, 2005	10.25	10.32	10.22	10.25	475,682	+0.11(+1.10%)
Apr 05, 2005	10.18	10.23	10.12	10.14	286,988	-0.04(-0.37%)
Apr 04, 2005	10.07	10.21	10.03	10.18	688,869	+0.06(+0.61%)
Apr 01, 2005	10.16	10.17	10.03	10.12	671,949	-0.07(-0.67%)
Mar 31, 2005	10.23	10.23	10.16	10.18	469,236	-0.01(-0.06%)
Mar 30, 2005	10.15	10.28	10.14	10.19	531,114	+0.09(+0.92%)
Mar 29, 2005	10.17	10.20	10.07	10.10	724,964	-0.25(-2.40%)
Mar 28, 2005	10.33	10.43	10.28	10.35	338,391	-0.02(-0.18%)
Mar 24, 2005	10.36	10.43	10.31	10.36	394,629	+0.02(+0.18%)
Mar 23, 2005	10.31	10.36	10.27	10.35	978,758	-0.05(-0.48%)
Mar 22, 2005	10.50	10.54	10.38	10.39	740,111	-0.20(-1.93%)
Mar 21, 2005	10.55	10.63	10.51	10.60	1,426,080	+0.11(+1.01%)
Mar 18, 2005	10.43	10.54	10.41	10.49	1,176,959	+0.04(+0.36%)
Mar 17, 2005	10.41	10.54	10.36	10.46	744,945	+0.08(+0.78%)
Mar 16, 2005	10.45	10.48	10.37	10.38	1,567,882	+0.14(+1.33%)
Mar 15, 2005	10.43	10.43	10.24	10.24	1,188,883	-0.19(-1.84%)
Mar 14, 2005	10.44	10.47	10.37	10.43	1,213,699	+0.16(+1.57%)
Mar 11, 2005	10.24	10.37	10.18	10.27	1,266,230	+0.30(+3.05%)
Mar 10, 2005	10.05	10.05	9.936	9.967	489,862	-0.04(-0.37%)
Mar 09, 2005	10.05	10.08	9.973	10.00	441,843	+0.05(+0.50%)
Mar 08, 2005	9.929	9.991	9.867	9.954	663,409	+0.12(+1.20%)
Mar 07, 2005	9.725	9.929	9.725	9.836	499,369	+0.09(+0.96%)
Mar 04, 2005	9.693	9.861	9.681	9.743	479,871	-0.12(-1.26%)
Mar 03, 2005	9.867	9.904	9.836	9.867	435,558	-0.05(-0.50%)
Mar 02, 2005	9.904	9.967	9.892	9.917	911,079	-0.23(-2.26%)

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.