Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.03	11.11	10.49	10.63	414,670	-0.52(-4.65%)
May 27, 2005	11.08	11.55	10.91	11.14	120,289	+0.18(+1.68%)
May 26, 2005	10.59	10.98	10.58	10.96	115,161	+0.37(+3.48%)
May 25, 2005	10.63	10.67	10.35	10.59	31,369	-0.04(-0.42%)
May 24, 2005	10.48	10.66	10.41	10.64	78,450	+0.15(+1.40%)
May 23, 2005	10.10	10.59	10.10	10.49	162,727	+0.40(+3.92%)
May 20, 2005	10.20	10.24	10.04	10.09	118,803	-0.10(-1.00%)
May 19, 2005	10.38	10.42	10.04	10.20	166,011	-0.04(-0.35%)
May 18, 2005	10.24	10.36	10.08	10.23	148,500	+0.09(+0.92%)
May 17, 2005	10.25	10.46	10.11	10.14	130,345	-0.12(-1.17%)
May 16, 2005	10.68	10.68	9.889	10.26	343,257	-0.27(-2.57%)
May 13, 2005	10.80	11.07	10.48	10.53	146,637	-0.20(-1.86%)
May 12, 2005	10.88	11.22	10.62	10.73	168,777	-0.03(-0.29%)
May 11, 2005	10.00	10.78	9.818	10.76	314,466	+0.85(+8.61%)
May 10, 2005	9.991	10.00	9.773	9.907	117,558	-0.02(-0.20%)
May 09, 2005	9.849	9.927	9.587	9.927	95,244	+0.18(+1.80%)
May 06, 2005	9.849	9.942	9.716	9.751	138,127	-0.05(-0.50%)
May 05, 2005	9.929	9.964	9.671	9.800	194,640	-0.12(-1.21%)
May 04, 2005	9.996	9.996	9.800	9.920	75,421	+0.03(+0.31%)
May 03, 2005	9.911	9.991	9.787	9.889	43,057	-0.04(-0.36%)
May 02, 2005	9.893	9.964	9.533	9.924	81,291	+0.06(+0.59%)
Apr 29, 2005	9.756	10.00	9.342	9.867	418,152	+0.09(+0.91%)
Apr 28, 2005	9.844	9.916	9.773	9.778	98,365	-0.10(-1.06%)
Apr 27, 2005	9.809	9.969	9.809	9.882	95,233	-0.05(-0.51%)
Apr 26, 2005	9.867	10.00	9.773	9.933	64,978	-0.06(-0.58%)
Apr 25, 2005	9.773	10.00	9.729	9.991	47,769	+0.33(+3.40%)
Apr 22, 2005	10.08	10.09	9.533	9.662	156,381	-0.38(-3.81%)
Apr 21, 2005	9.947	10.09	9.800	10.04	71,458	+0.16(+1.57%)
Apr 20, 2005	9.693	10.16	9.693	9.889	328,062	+0.04(+0.45%)
Apr 19, 2005	9.764	9.911	9.613	9.844	261,949	+0.09(+0.96%)
Apr 18, 2005	9.698	9.813	9.422	9.751	166,188	+0.13(+1.34%)
Apr 15, 2005	9.662	9.800	9.529	9.622	214,348	-0.02(-0.23%)
Apr 14, 2005	9.538	9.716	9.538	9.644	113,583	+0.08(+0.88%)
Apr 13, 2005	9.836	9.836	9.467	9.560	68,781	-0.22(-2.23%)
Apr 12, 2005	9.604	9.853	9.573	9.778	91,548	+0.05(+0.55%)
Apr 11, 2005	9.693	9.724	9.556	9.724	99,594	+0.08(+0.83%)
Apr 08, 2005	9.733	9.804	9.569	9.644	146,611	-0.05(-0.50%)
Apr 07, 2005	9.667	9.733	9.582	9.693	201,199	+0.03(+0.32%)
Apr 06, 2005	9.596	9.689	9.520	9.662	221,484	+0.02(+0.18%)
Apr 05, 2005	9.827	9.867	9.622	9.644	239,793	-0.15(-1.50%)
Apr 04, 2005	9.662	9.956	9.613	9.791	164,128	+0.09(+0.92%)
Apr 01, 2005	9.804	9.911	9.453	9.702	571,204	-0.02(-0.25%)
Mar 31, 2005	9.951	9.951	9.436	9.727	339,139	-0.17(-1.73%)
Mar 30, 2005	9.773	9.898	9.604	9.898	66,264	+0.18(+1.85%)
Mar 29, 2005	9.538	9.813	9.538	9.718	117,886	+0.01(+0.07%)
Mar 28, 2005	9.582	9.849	9.222	9.711	105,351	+0.26(+2.73%)
Mar 24, 2005	9.978	9.978	9.333	9.453	188,265	-0.52(-5.17%)
Mar 23, 2005	9.836	10.09	9.836	9.969	113,296	+0.04(+0.36%)
Mar 22, 2005	9.862	10.31	9.804	9.933	209,359	+0.07(+0.72%)
Mar 21, 2005	9.627	9.884	9.142	9.862	168,291	+0.24(+2.49%)
Mar 18, 2005	9.618	9.644	9.556	9.622	130,534	+0.08(+0.84%)
Mar 17, 2005	9.644	9.778	9.502	9.542	102,847	-0.01(-0.14%)
Mar 16, 2005	9.573	9.822	9.556	9.556	61,783	-0.09(-0.97%)
Mar 15, 2005	9.364	9.920	9.360	9.649	243,057	+0.29(+3.14%)
Mar 14, 2005	9.311	9.378	9.133	9.356	153,745	+0.05(+0.57%)
Mar 11, 2005	9.018	9.444	9.018	9.302	182,013	+0.23(+2.55%)
Mar 10, 2005	8.978	9.093	8.858	9.071	41,805	+0.12(+1.29%)
Mar 09, 2005	9.200	9.222	8.782	8.956	139,771	-0.15(-1.61%)
Mar 08, 2005	9.533	9.600	9.044	9.102	346,842	-0.52(-5.36%)
Mar 07, 2005	9.511	9.653	9.476	9.618	140,548	+0.00(+0.05%)
Mar 04, 2005	9.640	9.653	9.498	9.613	50,842	+0.07(+0.70%)
Mar 03, 2005	9.867	9.867	9.511	9.547	73,098	-0.15(-1.56%)
Mar 02, 2005	9.667	9.956	9.662	9.698	130,623	+0.02(+0.18%)

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.