Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.25	11.26	11.04	11.10	257,357	-0.02(-0.17%)
May 27, 2005	11.06	11.26	10.96	11.12	142,744	+0.03(+0.25%)
May 26, 2005	11.10	11.13	10.91	11.09	306,130	+0.11(+1.01%)
May 25, 2005	10.84	11.11	10.74	10.98	515,525	+0.15(+1.36%)
May 24, 2005	10.66	10.83	10.55	10.83	255,549	+0.25(+2.35%)
May 23, 2005	10.62	10.79	10.51	10.58	271,998	-0.04(-0.35%)
May 20, 2005	10.59	10.69	10.55	10.62	219,665	+0.06(+0.52%)
May 19, 2005	10.30	10.57	10.30	10.57	228,524	+0.17(+1.59%)
May 18, 2005	10.38	10.50	10.22	10.40	336,208	+0.12(+1.16%)
May 17, 2005	10.14	10.43	10.02	10.28	463,163	+0.03(+0.27%)
May 16, 2005	10.09	10.32	10.09	10.25	497,791	+0.12(+1.18%)
May 13, 2005	9.976	10.25	9.976	10.13	431,335	+0.16(+1.57%)
May 12, 2005	10.09	10.18	9.958	9.976	400,405	-0.10(-1.01%)
May 11, 2005	9.921	10.14	9.921	10.08	306,811	+0.13(+1.30%)
May 10, 2005	10.06	10.15	9.866	9.948	408,915	-0.07(-0.73%)
May 09, 2005	9.958	10.13	9.792	10.02	266,044	+0.02(+0.18%)
May 06, 2005	9.995	10.17	9.893	10.00	303,169	+0.03(+0.28%)
May 05, 2005	9.838	10.09	9.838	9.976	715,397	+0.07(+0.74%)
May 04, 2005	9.718	9.967	9.718	9.902	462,972	+0.22(+2.28%)
May 03, 2005	9.847	9.976	9.552	9.681	542,596	-0.17(-1.68%)
May 02, 2005	9.709	9.985	9.479	9.847	864,362	+0.09(+0.94%)
Apr 29, 2005	9.976	10.03	9.663	9.755	1,104,135	-0.27(-2.67%)
Apr 28, 2005	10.24	10.42	9.995	10.02	1,429,899	-0.35(-3.38%)
Apr 27, 2005	10.38	10.57	10.25	10.37	605,020	-0.07(-0.71%)
Apr 26, 2005	10.77	10.90	10.40	10.45	415,872	-0.37(-3.41%)
Apr 25, 2005	10.64	10.89	10.53	10.81	217,200	+0.23(+2.17%)
Apr 22, 2005	10.67	11.03	10.50	10.58	612,245	-0.12(-1.12%)
Apr 21, 2005	10.75	10.92	10.62	10.70	391,320	+0.15(+1.40%)
Apr 20, 2005	10.92	11.02	10.54	10.56	722,423	-0.27(-2.47%)
Apr 19, 2005	11.08	11.16	10.80	10.82	824,795	-0.27(-2.41%)
Apr 18, 2005	10.92	11.13	10.74	11.09	527,942	+0.20(+1.86%)
Apr 15, 2005	11.22	11.31	10.80	10.89	729,679	-0.28(-2.48%)
Apr 14, 2005	11.24	11.34	11.06	11.16	647,062	-0.13(-1.14%)
Apr 13, 2005	11.38	11.45	11.25	11.29	562,834	-0.05(-0.41%)
Apr 12, 2005	11.26	11.39	11.10	11.34	423,323	+0.06(+0.57%)
Apr 11, 2005	11.51	11.59	11.25	11.27	415,932	-0.27(-2.32%)
Apr 08, 2005	11.51	11.62	11.44	11.54	809,353	-0.05(-0.40%)
Apr 07, 2005	11.52	11.72	11.51	11.59	363,202	+0.05(+0.40%)
Apr 06, 2005	11.73	11.94	11.47	11.54	1,455,482	-0.02(-0.16%)
Apr 05, 2005	11.60	11.74	11.41	11.56	455,700	+0.01(+0.08%)
Apr 04, 2005	11.39	11.74	11.29	11.55	962,608	+0.08(+0.72%)
Apr 01, 2005	11.56	11.70	11.43	11.47	599,031	-0.16(-1.35%)
Mar 31, 2005	11.46	11.62	11.28	11.62	810,615	+0.15(+1.28%)
Mar 30, 2005	10.96	12.30	10.90	11.48	6,119,575	-2.33(-16.88%)
Mar 29, 2005	14.28	14.32	13.78	13.81	387,626	-0.39(-2.73%)
Mar 28, 2005	14.21	14.38	14.08	14.20	278,203	+0.10(+0.72%)
Mar 24, 2005	14.36	14.50	14.09	14.09	354,708	-0.28(-1.92%)
Mar 23, 2005	14.46	14.63	14.35	14.37	348,214	-0.18(-1.27%)
Mar 22, 2005	14.54	14.65	14.39	14.55	625,134	-0.01(-0.06%)
Mar 21, 2005	14.61	14.76	14.50	14.56	189,296	-0.13(-0.88%)
Mar 18, 2005	14.76	14.94	14.35	14.69	782,321	+0.02(+0.13%)
Mar 17, 2005	14.99	14.99	14.53	14.67	278,782	-0.19(-1.30%)
Mar 16, 2005	14.66	14.98	14.64	14.87	357,088	+0.14(+0.94%)
Mar 15, 2005	15.08	15.15	14.55	14.73	411,039	-0.29(-1.90%)
Mar 14, 2005	14.84	15.12	14.84	15.01	362,045	+0.08(+0.56%)
Mar 11, 2005	14.98	15.15	14.84	14.93	171,489	-0.05(-0.31%)
Mar 10, 2005	15.14	15.15	14.92	14.98	383,797	-0.15(-0.97%)
Mar 09, 2005	15.13	15.18	15.06	15.13	255,768	-0.05(-0.30%)
Mar 08, 2005	15.25	15.48	15.11	15.17	706,135	-0.11(-0.72%)
Mar 07, 2005	15.13	15.29	15.12	15.28	237,318	+0.09(+0.61%)
Mar 04, 2005	15.23	15.23	15.06	15.19	304,287	+0.16(+1.04%)
Mar 03, 2005	15.39	15.41	15.03	15.03	467,617	-0.26(-1.69%)
Mar 02, 2005	15.35	15.49	15.13	15.29	479,214	+0.05(+0.30%)

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.