Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.10	10.13	9.855	9.855	22,730,480	-0.27(-2.65%)
May 27, 2005	9.877	10.13	9.875	10.12	15,440,990	+0.26(+2.65%)
May 26, 2005	9.832	9.924	9.766	9.862	14,606,831	+0.12(+1.22%)
May 25, 2005	9.716	9.852	9.436	9.743	25,009,446	+0.06(+0.62%)
May 24, 2005	9.678	9.736	9.589	9.683	17,740,846	+0.20(+2.15%)
May 23, 2005	9.364	9.579	9.291	9.479	18,255,058	+0.12(+1.24%)
May 20, 2005	9.542	9.542	9.322	9.362	16,725,998	-0.14(-1.44%)
May 19, 2005	9.192	9.499	9.138	9.499	27,151,592	+0.42(+4.62%)
May 18, 2005	9.192	9.292	9.005	9.080	35,175,668	+0.05(+0.51%)
May 17, 2005	8.690	9.077	8.653	9.034	30,057,918	+0.32(+3.69%)
May 16, 2005	8.811	8.861	8.301	8.712	50,532,060	-0.17(-1.94%)
May 13, 2005	9.071	9.177	8.732	8.884	34,540,652	-0.02(-0.27%)
May 12, 2005	9.608	9.614	8.868	8.909	37,367,252	-0.74(-7.69%)
May 11, 2005	9.694	9.765	9.493	9.651	19,547,726	-0.10(-1.03%)
May 10, 2005	9.834	10.03	9.709	9.752	19,599,948	-0.11(-1.09%)
May 09, 2005	9.838	9.859	9.710	9.859	15,270,398	+0.13(+1.33%)
May 06, 2005	9.721	9.872	9.696	9.730	19,502,118	+0.09(+0.94%)
May 05, 2005	9.586	9.776	9.546	9.640	22,976,620	+0.07(+0.78%)
May 04, 2005	9.495	9.591	9.220	9.565	35,894,244	+0.11(+1.22%)
May 03, 2005	9.697	9.752	9.364	9.450	28,005,246	-0.39(-3.98%)
May 02, 2005	9.828	9.881	9.579	9.842	30,566,212	+0.00(+0.00%)
Apr 29, 2005	9.960	9.981	9.681	9.842	30,306,146	+0.15(+1.51%)
Apr 28, 2005	9.900	9.974	9.515	9.696	34,606,800	-0.20(-2.05%)
Apr 27, 2005	10.48	10.51	9.845	9.898	46,338,288	-0.62(-5.91%)
Apr 26, 2005	10.89	10.96	10.51	10.52	23,805,904	-0.38(-3.45%)
Apr 25, 2005	10.67	11.34	10.67	10.90	54,189,688	+0.12(+1.11%)
Apr 22, 2005	10.79	10.97	10.54	10.78	19,672,014	-0.01(-0.12%)
Apr 21, 2005	10.07	10.83	9.989	10.79	33,167,910	+0.24(+2.23%)
Apr 20, 2005	10.68	11.02	10.45	10.55	36,715,520	-0.08(-0.72%)
Apr 19, 2005	10.28	10.67	10.25	10.63	29,764,778	+0.55(+5.46%)
Apr 18, 2005	9.594	10.12	9.371	10.08	29,281,202	+0.37(+3.82%)
Apr 15, 2005	10.22	10.33	9.551	9.710	39,168,560	-0.66(-6.33%)
Apr 14, 2005	10.57	10.70	10.34	10.37	22,348,214	-0.13(-1.20%)
Apr 13, 2005	10.57	10.87	10.45	10.49	25,663,614	-0.20(-1.89%)
Apr 12, 2005	10.97	11.03	10.54	10.70	28,643,746	-0.29(-2.64%)
Apr 11, 2005	11.03	11.11	10.77	10.99	29,598,016	-0.10(-0.92%)
Apr 08, 2005	11.28	11.40	11.06	11.09	25,686,242	-0.19(-1.71%)
Apr 07, 2005	11.62	11.77	11.16	11.28	40,478,636	-0.23(-2.03%)
Apr 06, 2005	10.83	11.52	10.76	11.51	34,841,448	+0.69(+6.35%)
Apr 05, 2005	11.01	11.17	10.74	10.83	22,209,304	-0.18(-1.66%)
Apr 04, 2005	11.40	11.45	10.84	11.01	37,300,756	-0.16(-1.43%)
Apr 01, 2005	10.73	11.21	10.73	11.17	34,763,812	+0.64(+6.13%)
Mar 31, 2005	10.25	10.62	10.23	10.52	26,263,122	+0.41(+4.08%)
Mar 30, 2005	9.944	10.11	9.739	10.11	22,675,820	+0.21(+2.09%)
Mar 29, 2005	10.17	10.26	9.874	9.904	21,678,382	-0.27(-2.68%)
Mar 28, 2005	10.36	10.47	10.16	10.18	19,145,616	-0.20(-1.88%)
Mar 24, 2005	10.48	10.59	10.23	10.37	26,543,728	+0.04(+0.36%)
Mar 23, 2005	9.838	10.35	9.838	10.33	35,778,660	+0.42(+4.24%)
Mar 22, 2005	9.888	10.23	9.792	9.914	20,285,100	+0.05(+0.52%)
Mar 21, 2005	9.981	9.984	9.696	9.862	15,208,428	-0.12(-1.19%)
Mar 18, 2005	10.04	10.08	9.923	9.981	15,585,123	-0.06(-0.59%)
Mar 17, 2005	9.910	10.07	9.852	10.04	28,730,784	+0.32(+3.31%)
Mar 16, 2005	9.457	9.793	9.250	9.719	28,481,162	+0.20(+2.05%)
Mar 15, 2005	9.694	9.795	9.500	9.523	18,587,886	-0.17(-1.72%)
Mar 14, 2005	9.910	9.924	9.454	9.690	26,478,972	-0.21(-2.12%)
Mar 11, 2005	9.908	9.999	9.780	9.900	29,289,558	-0.01(-0.09%)
Mar 10, 2005	10.34	10.37	9.721	9.908	40,060,860	-0.48(-4.66%)
Mar 09, 2005	10.59	11.08	10.39	10.39	34,391,644	-0.15(-1.42%)
Mar 08, 2005	10.46	10.65	10.30	10.54	18,139,472	+0.09(+0.82%)
Mar 07, 2005	10.61	10.66	10.32	10.46	18,197,266	-0.15(-1.43%)
Mar 04, 2005	10.43	10.69	10.28	10.61	14,537,898	+0.22(+2.09%)
Mar 03, 2005	10.15	10.43	10.07	10.39	16,204,475	+0.37(+3.70%)
Mar 02, 2005	9.775	10.11	9.766	10.02	21,986,490	+0.25(+2.51%)

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.