Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.647	9.910	9.499	9.633	39,500	+0.03(+0.30%)
May 27, 2005	9.499	9.605	9.180	9.605	56,570	+0.10(+1.04%)
May 26, 2005	9.499	9.718	9.421	9.506	57,981	-0.03(-0.30%)
May 25, 2005	10.24	10.24	9.527	9.534	93,390	-0.83(-8.00%)
May 24, 2005	10.88	10.88	10.28	10.36	68,844	-0.56(-5.13%)
May 23, 2005	11.03	11.06	10.85	10.92	25,393	-0.11(-1.03%)
May 20, 2005	11.07	11.09	10.99	11.04	17,493	-0.02(-0.19%)
May 19, 2005	11.34	11.34	10.97	11.06	59,392	+0.04(+0.32%)
May 18, 2005	10.46	11.03	10.46	11.02	55,724	+0.63(+6.07%)
May 17, 2005	10.28	10.40	10.21	10.39	35,127	+0.07(+0.69%)
May 16, 2005	10.16	10.35	10.10	10.32	48,952	+0.16(+1.53%)
May 13, 2005	10.26	10.35	10.07	10.16	85,349	-0.10(-0.97%)
May 12, 2005	10.65	10.65	10.17	10.26	89,017	-0.35(-3.34%)
May 11, 2005	10.38	10.66	10.33	10.62	43,591	+0.27(+2.60%)
May 10, 2005	10.63	10.63	10.28	10.35	55,300	-0.30(-2.80%)
May 09, 2005	10.48	10.73	10.46	10.65	41,052	+0.14(+1.35%)
May 06, 2005	10.55	10.68	10.31	10.51	67,997	+0.02(+0.20%)
May 05, 2005	11.05	11.05	10.37	10.48	88,594	-0.60(-5.43%)
May 04, 2005	10.70	11.09	10.67	11.09	63,906	+0.45(+4.27%)
May 03, 2005	10.77	10.97	10.62	10.63	69,549	-0.09(-0.86%)
May 02, 2005	10.56	10.72	10.54	10.72	59,674	+0.20(+1.89%)
Apr 29, 2005	10.72	10.74	10.35	10.53	74,063	-0.18(-1.66%)
Apr 28, 2005	10.85	10.92	10.70	10.70	76,885	-0.17(-1.56%)
Apr 27, 2005	10.88	10.89	10.75	10.87	62,918	-0.04(-0.39%)
Apr 26, 2005	10.88	10.99	10.82	10.92	56,006	+0.00(+0.00%)
Apr 25, 2005	10.77	10.96	10.77	10.92	53,749	+0.10(+0.92%)
Apr 22, 2005	10.63	11.02	10.63	10.82	89,440	+0.23(+2.14%)
Apr 21, 2005	10.74	10.77	10.49	10.59	45,849	-0.11(-0.99%)
Apr 20, 2005	11.16	11.16	10.68	10.70	47,682	-0.47(-4.19%)
Apr 19, 2005	11.19	11.20	10.85	11.16	71,524	-0.02(-0.19%)
Apr 18, 2005	10.81	11.19	10.68	11.19	70,113	+0.34(+3.14%)
Apr 15, 2005	11.38	11.38	10.72	10.85	46,977	-0.46(-4.07%)
Apr 14, 2005	11.66	11.74	11.27	11.31	52,197	-0.39(-3.33%)
Apr 13, 2005	11.90	11.91	11.58	11.70	73,076	-0.20(-1.67%)
Apr 12, 2005	12.30	12.30	11.53	11.89	64,752	-0.43(-3.45%)
Apr 11, 2005	12.55	12.56	12.30	12.32	89,722	-0.26(-2.03%)
Apr 08, 2005	12.57	12.70	12.47	12.57	21,161	-0.01(-0.06%)
Apr 07, 2005	12.33	12.60	12.33	12.58	36,255	+0.15(+1.20%)
Apr 06, 2005	12.55	12.61	12.37	12.43	83,233	-0.09(-0.74%)
Apr 05, 2005	12.62	12.64	12.46	12.53	62,354	-0.16(-1.28%)
Apr 04, 2005	13.31	13.32	12.65	12.69	77,449	-0.60(-4.53%)
Apr 01, 2005	13.18	13.33	13.06	13.29	100,444	+0.11(+0.81%)
Mar 31, 2005	13.13	13.18	12.94	13.18	95,224	+0.09(+0.65%)
Mar 30, 2005	12.40	13.13	12.40	13.10	72,511	+0.57(+4.53%)
Mar 29, 2005	13.31	13.42	12.51	12.53	121,887	-0.82(-6.16%)
Mar 28, 2005	13.68	13.73	13.29	13.35	49,093	-0.33(-2.38%)
Mar 24, 2005	13.61	13.68	13.55	13.68	17,211	+0.10(+0.73%)
Mar 23, 2005	13.68	13.68	13.40	13.58	47,118	-0.05(-0.36%)
Mar 22, 2005	13.54	13.63	13.40	13.63	58,545	+0.06(+0.47%)
Mar 21, 2005	13.68	13.68	13.28	13.57	67,433	-0.09(-0.67%)
Mar 18, 2005	13.47	13.71	13.38	13.66	100,867	+0.19(+1.42%)
Mar 17, 2005	13.40	13.62	13.36	13.47	57,981	+0.11(+0.80%)
Mar 16, 2005	13.43	13.51	13.36	13.36	63,624	-0.11(-0.79%)
Mar 15, 2005	13.50	13.65	13.41	13.47	69,831	+0.00(+0.00%)
Mar 14, 2005	13.25	13.56	13.24	13.47	86,196	+0.22(+1.66%)
Mar 11, 2005	13.33	13.42	13.21	13.25	31,741	-0.08(-0.64%)
Mar 10, 2005	13.36	13.57	13.29	13.33	69,126	+0.01(+0.05%)
Mar 09, 2005	13.34	13.40	13.22	13.33	50,222	-0.04(-0.32%)
Mar 08, 2005	13.50	13.54	13.30	13.37	321,930	-0.16(-1.20%)
Mar 07, 2005	13.47	13.60	13.47	13.53	29,766	-0.05(-0.37%)
Mar 04, 2005	12.97	13.63	12.97	13.58	64,188	+0.68(+5.27%)
Mar 03, 2005	13.20	13.20	12.84	12.90	80,835	-0.30(-2.26%)
Mar 02, 2005	13.50	13.60	13.18	13.20	36,820	-0.33(-2.46%)

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.