Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.990	10.53	9.837	10.04	312,797	-0.11(-1.11%)
May 27, 2005	9.805	10.15	9.724	10.15	230,559	+0.50(+5.16%)
May 26, 2005	9.692	9.821	9.620	9.652	303,738	-0.20(-2.04%)
May 25, 2005	10.01	10.02	9.684	9.853	484,492	-0.11(-1.13%)
May 24, 2005	9.435	10.01	9.435	9.966	448,315	+0.58(+6.16%)
May 23, 2005	9.082	9.548	9.082	9.387	314,275	+0.31(+3.36%)
May 20, 2005	9.234	9.234	8.953	9.082	238,081	-0.15(-1.65%)
May 19, 2005	9.499	9.499	9.146	9.234	179,475	-0.19(-2.05%)
May 18, 2005	9.323	9.507	9.282	9.427	262,917	+0.13(+1.38%)
May 17, 2005	9.025	9.451	9.025	9.299	251,323	+0.21(+2.30%)
May 16, 2005	9.379	9.532	8.881	9.090	577,737	-0.36(-3.83%)
May 13, 2005	9.628	9.700	9.387	9.451	370,683	-0.18(-1.92%)
May 12, 2005	10.03	10.04	9.628	9.636	373,551	-0.48(-4.77%)
May 11, 2005	10.17	10.23	10.05	10.12	259,595	-0.15(-1.49%)
May 10, 2005	10.45	10.45	10.15	10.27	256,328	-0.22(-2.14%)
May 09, 2005	10.48	10.53	10.34	10.50	157,818	+0.02(+0.15%)
May 06, 2005	10.24	10.60	10.22	10.48	266,398	-0.17(-1.59%)
May 05, 2005	10.56	10.72	10.41	10.65	227,660	+0.09(+0.84%)
May 04, 2005	9.901	10.72	9.845	10.56	787,841	+0.67(+6.74%)
May 03, 2005	9.467	9.901	9.387	9.893	397,191	+0.38(+3.97%)
May 02, 2005	9.443	9.548	9.258	9.515	176,648	-0.04(-0.38%)
Apr 29, 2005	9.507	9.885	9.395	9.552	293,485	+0.07(+0.72%)
Apr 28, 2005	9.411	9.524	9.162	9.483	540,011	-0.22(-2.24%)
Apr 27, 2005	9.781	9.909	9.524	9.700	447,442	-0.13(-1.31%)
Apr 26, 2005	10.13	10.15	9.829	9.829	396,034	-0.07(-0.73%)
Apr 25, 2005	9.684	9.949	9.636	9.901	211,958	+0.14(+1.40%)
Apr 22, 2005	9.708	9.966	9.700	9.765	305,734	+0.06(+0.58%)
Apr 21, 2005	9.845	9.845	9.564	9.708	195,621	+0.11(+1.17%)
Apr 20, 2005	9.644	9.909	9.524	9.596	193,799	-0.06(-0.67%)
Apr 19, 2005	9.258	9.668	9.202	9.660	602,133	+0.45(+4.89%)
Apr 18, 2005	9.041	9.242	8.840	9.210	314,412	+0.35(+3.90%)
Apr 15, 2005	9.202	9.331	8.840	8.865	667,902	-0.30(-3.25%)
Apr 14, 2005	9.524	9.524	8.993	9.162	440,026	-0.52(-5.39%)
Apr 13, 2005	10.05	10.15	9.596	9.684	206,306	-0.32(-3.21%)
Apr 12, 2005	10.07	10.07	9.797	10.01	209,282	-0.15(-1.50%)
Apr 11, 2005	9.933	10.21	9.877	10.16	306,838	+0.27(+2.76%)
Apr 08, 2005	10.05	10.13	9.885	9.885	171,532	-0.25(-2.46%)
Apr 07, 2005	10.21	10.36	9.974	10.13	204,829	-0.03(-0.32%)
Apr 06, 2005	10.21	10.26	10.01	10.17	190,527	+0.10(+0.96%)
Apr 05, 2005	9.909	10.21	9.909	10.07	159,862	+0.14(+1.46%)
Apr 04, 2005	10.19	10.20	9.781	9.925	460,308	-0.36(-3.52%)
Apr 01, 2005	9.949	10.29	9.773	10.29	805,877	+0.35(+3.56%)
Mar 31, 2005	9.877	9.966	9.700	9.933	677,718	+0.27(+2.83%)
Mar 30, 2005	9.403	9.724	9.323	9.660	647,396	+0.35(+3.80%)
Mar 29, 2005	9.684	9.789	9.218	9.307	289,076	-0.14(-1.53%)
Mar 28, 2005	9.644	9.845	9.451	9.451	202,177	-0.22(-2.24%)
Mar 24, 2005	9.700	9.845	9.580	9.668	303,509	-0.04(-0.37%)
Mar 23, 2005	9.708	10.02	9.644	9.704	645,226	-0.00(-0.04%)
Mar 22, 2005	10.09	10.33	9.620	9.708	472,881	-0.35(-3.44%)
Mar 21, 2005	10.01	10.25	9.861	10.05	437,270	-0.14(-1.34%)
Mar 18, 2005	10.43	10.49	10.19	10.19	221,291	-0.27(-2.54%)
Mar 17, 2005	10.33	10.59	10.09	10.46	493,686	-0.02(-0.23%)
Mar 16, 2005	10.76	10.87	10.38	10.48	655,391	-0.10(-0.99%)
Mar 15, 2005	10.72	10.72	10.38	10.58	225,480	-0.10(-0.90%)
Mar 14, 2005	11.03	11.03	10.37	10.68	567,267	-0.39(-3.49%)
Mar 11, 2005	11.44	11.44	10.90	11.07	331,681	-0.14(-1.22%)
Mar 10, 2005	10.96	11.25	10.96	11.20	373,361	+0.09(+0.80%)
Mar 09, 2005	11.36	11.44	11.03	11.11	435,074	-0.19(-1.71%)
Mar 08, 2005	10.96	11.35	10.91	11.31	679,971	+0.54(+5.00%)
Mar 07, 2005	10.88	10.99	10.65	10.77	342,778	-0.16(-1.47%)
Mar 04, 2005	10.57	11.01	10.57	10.93	312,018	+0.41(+3.90%)
Mar 03, 2005	10.58	10.71	10.50	10.52	203,825	-0.23(-2.17%)
Mar 02, 2005	10.83	10.89	10.59	10.75	449,693	+0.21(+1.98%)

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.