Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.560	9.707	9.504	9.504	57,694	-0.13(-1.34%)
May 27, 2005	9.650	9.650	9.538	9.634	18,722	-0.02(-0.17%)
May 26, 2005	9.515	9.650	9.510	9.650	74,298	+0.07(+0.70%)
May 25, 2005	9.504	9.684	9.341	9.583	57,118	-0.02(-0.18%)
May 24, 2005	9.622	9.622	9.549	9.600	9,951	+0.08(+0.83%)
May 23, 2005	9.493	9.707	9.369	9.521	128,971	+0.02(+0.18%)
May 20, 2005	9.617	9.684	9.465	9.504	25,682	-0.06(-0.65%)
May 19, 2005	9.594	9.712	9.386	9.566	80,862	-0.02(-0.18%)
May 18, 2005	9.397	9.611	9.313	9.583	133,995	+0.23(+2.47%)
May 17, 2005	9.195	9.386	9.060	9.352	71,372	+0.06(+0.67%)
May 16, 2005	9.026	9.341	8.936	9.290	120,716	+0.37(+4.10%)
May 13, 2005	9.003	9.082	8.750	8.925	54,356	-0.01(-0.13%)
May 12, 2005	9.088	9.195	8.880	8.936	56,032	-0.10(-1.06%)
May 11, 2005	9.121	9.121	8.953	9.031	50,472	-0.07(-0.74%)
May 10, 2005	9.248	9.248	9.009	9.099	79,067	-0.21(-2.24%)
May 09, 2005	9.206	9.611	9.082	9.307	190,282	+0.09(+0.98%)
May 06, 2005	9.605	9.628	9.206	9.217	126,973	-0.28(-2.90%)
May 05, 2005	9.864	9.864	9.493	9.493	169,084	-0.35(-3.54%)
May 04, 2005	9.493	9.932	9.493	9.842	71,388	+0.37(+3.86%)
May 03, 2005	9.498	9.701	9.335	9.476	77,276	-0.03(-0.30%)
May 02, 2005	9.251	9.504	9.195	9.504	45,234	+0.30(+3.24%)
Apr 29, 2005	9.352	9.352	8.998	9.206	93,297	-0.06(-0.61%)
Apr 28, 2005	9.262	9.493	9.144	9.262	63,075	-0.12(-1.26%)
Apr 27, 2005	9.144	9.493	9.065	9.380	55,000	+0.12(+1.28%)
Apr 26, 2005	9.397	9.504	9.054	9.262	82,801	-0.29(-3.06%)
Apr 25, 2005	9.251	9.555	9.183	9.555	48,238	+0.40(+4.36%)
Apr 22, 2005	9.425	9.425	9.060	9.155	102,245	-0.32(-3.38%)
Apr 21, 2005	9.538	9.538	9.105	9.476	113,435	+0.14(+1.45%)
Apr 20, 2005	9.673	9.812	9.341	9.341	96,993	-0.33(-3.38%)
Apr 19, 2005	9.780	9.842	9.498	9.667	151,075	-0.07(-0.69%)
Apr 18, 2005	9.780	9.825	9.515	9.735	81,557	+0.07(+0.76%)
Apr 15, 2005	9.887	9.982	9.662	9.662	109,335	-0.23(-2.28%)
Apr 14, 2005	9.909	10.07	9.836	9.887	112,674	-0.11(-1.13%)
Apr 13, 2005	9.954	10.13	9.932	9.999	153,333	+0.04(+0.40%)
Apr 12, 2005	10.07	10.13	9.853	9.960	231,603	-0.15(-1.45%)
Apr 11, 2005	10.22	10.22	10.11	10.11	73,171	-0.01(-0.06%)
Apr 08, 2005	10.16	10.21	10.10	10.11	37,959	-0.05(-0.50%)
Apr 07, 2005	10.30	10.30	10.13	10.16	45,101	-0.10(-0.93%)
Apr 06, 2005	10.34	10.40	10.17	10.26	53,445	+0.05(+0.50%)
Apr 05, 2005	10.08	10.21	10.08	10.21	51,213	+0.10(+0.95%)
Apr 04, 2005	10.10	10.15	9.966	10.11	46,597	+0.11(+1.07%)
Apr 01, 2005	10.29	10.38	9.988	10.00	91,497	-0.24(-2.31%)
Mar 31, 2005	10.28	10.29	10.13	10.24	247,645	+0.05(+0.50%)
Mar 30, 2005	10.08	10.22	10.03	10.19	67,857	+0.16(+1.57%)
Mar 29, 2005	10.13	10.21	9.988	10.03	36,224	-0.03(-0.33%)
Mar 28, 2005	10.13	10.16	10.06	10.07	141,064	-0.04(-0.45%)
Mar 24, 2005	10.16	10.21	10.11	10.11	38,931	+0.02(+0.22%)
Mar 23, 2005	10.13	10.16	10.07	10.09	78,506	-0.10(-0.99%)
Mar 22, 2005	10.20	10.37	10.15	10.19	44,691	-0.02(-0.17%)
Mar 21, 2005	10.23	10.35	10.21	10.21	53,080	-0.07(-0.71%)
Mar 18, 2005	10.44	10.46	10.25	10.28	192,110	-0.08(-0.81%)
Mar 17, 2005	10.34	10.38	10.24	10.37	49,699	+0.11(+1.10%)
Mar 16, 2005	10.33	10.47	10.22	10.25	60,909	-0.10(-0.92%)
Mar 15, 2005	10.46	10.48	10.34	10.35	46,226	-0.06(-0.59%)
Mar 14, 2005	10.43	10.47	10.34	10.41	203,413	+0.03(+0.33%)
Mar 11, 2005	10.41	10.49	10.33	10.38	184,058	-0.10(-0.97%)
Mar 10, 2005	10.19	10.52	10.19	10.48	396,854	+0.24(+2.31%)
Mar 09, 2005	10.20	10.26	10.20	10.24	100,595	-0.08(-0.76%)
Mar 08, 2005	10.24	10.35	10.21	10.32	132,408	+0.08(+0.77%)
Mar 07, 2005	10.15	10.25	10.08	10.24	281,718	+0.09(+0.89%)
Mar 04, 2005	10.18	10.21	10.13	10.15	60,207	+0.04(+0.39%)
Mar 03, 2005	10.27	10.27	9.977	10.11	124,798	-0.06(-0.61%)
Mar 02, 2005	10.15	10.40	9.932	10.17	174,758	-0.15(-1.47%)

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.