Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.50	10.51	10.42	10.44	665,161	-0.06(-0.55%)
May 27, 2005	10.49	10.50	10.44	10.49	592,949	+0.00(+0.02%)
May 26, 2005	10.42	10.53	10.42	10.49	246,239	+0.10(+0.94%)
May 25, 2005	10.39	10.39	10.31	10.39	212,151	-0.02(-0.19%)
May 24, 2005	10.35	10.44	10.31	10.41	312,621	+0.05(+0.45%)
May 23, 2005	10.35	10.41	10.32	10.37	302,305	+0.04(+0.34%)
May 20, 2005	10.29	10.34	10.25	10.33	214,843	+0.03(+0.30%)
May 19, 2005	10.25	10.30	10.23	10.30	280,327	+0.08(+0.81%)
May 18, 2005	10.12	10.26	10.04	10.22	657,536	+0.16(+1.57%)
May 17, 2005	9.977	10.08	9.937	10.06	300,511	+0.04(+0.45%)
May 16, 2005	9.921	10.03	9.910	10.02	174,027	+0.11(+1.10%)
May 13, 2005	9.817	9.973	9.814	9.906	470,950	+0.11(+1.16%)
May 12, 2005	9.765	9.857	9.739	9.792	374,966	+0.00(+0.05%)
May 11, 2005	9.759	9.788	9.634	9.788	274,048	+0.09(+0.90%)
May 10, 2005	9.772	9.774	9.665	9.701	236,820	-0.13(-1.29%)
May 09, 2005	9.761	9.828	9.734	9.828	160,571	+0.05(+0.55%)
May 06, 2005	9.810	9.817	9.754	9.774	318,003	+0.05(+0.50%)
May 05, 2005	9.770	9.799	9.694	9.725	125,586	-0.01(-0.14%)
May 04, 2005	9.643	9.779	9.636	9.739	235,026	+0.12(+1.23%)
May 03, 2005	9.585	9.694	9.567	9.620	95,535	+0.02(+0.16%)
May 02, 2005	9.609	9.634	9.533	9.605	342,223	+0.04(+0.42%)
Apr 29, 2005	9.551	9.578	9.431	9.565	113,925	+0.12(+1.23%)
Apr 28, 2005	9.540	9.574	9.449	9.449	136,351	-0.12(-1.28%)
Apr 27, 2005	9.487	9.609	9.473	9.571	309,481	+0.03(+0.33%)
Apr 26, 2005	9.607	9.725	9.540	9.540	477,678	-0.11(-1.11%)
Apr 25, 2005	9.618	9.696	9.594	9.647	1,150,913	+0.07(+0.77%)
Apr 22, 2005	9.634	9.645	9.493	9.574	611,787	-0.09(-0.90%)
Apr 21, 2005	9.509	9.707	9.498	9.661	1,140,148	+0.25(+2.60%)
Apr 20, 2005	9.560	9.594	9.395	9.415	507,280	-0.06(-0.61%)
Apr 19, 2005	9.480	9.513	9.406	9.473	209,012	+0.11(+1.17%)
Apr 18, 2005	9.362	9.415	9.313	9.364	306,790	+0.00(+0.05%)
Apr 15, 2005	9.449	9.500	9.313	9.360	836,049	-0.31(-3.16%)
Apr 14, 2005	9.797	9.817	9.652	9.665	470,950	-0.14(-1.48%)
Apr 13, 2005	9.933	9.935	9.783	9.810	236,820	-0.17(-1.72%)
Apr 12, 2005	9.913	9.982	9.790	9.982	178,961	+0.07(+0.67%)
Apr 11, 2005	9.988	9.999	9.908	9.915	125,586	-0.05(-0.54%)
Apr 08, 2005	10.04	10.09	9.968	9.968	204,527	-0.11(-1.06%)
Apr 07, 2005	9.933	10.08	9.933	10.08	100,020	+0.16(+1.64%)
Apr 06, 2005	9.966	10.03	9.910	9.913	121,550	-0.02(-0.18%)
Apr 05, 2005	9.955	9.993	9.913	9.930	125,586	-0.02(-0.25%)
Apr 04, 2005	9.917	9.962	9.837	9.955	215,740	+0.04(+0.40%)
Apr 01, 2005	10.08	10.08	9.895	9.915	209,012	-0.07(-0.74%)
Mar 31, 2005	10.02	10.03	9.968	9.988	118,858	-0.02(-0.16%)
Mar 30, 2005	9.904	10.03	9.886	10.00	139,042	+0.12(+1.17%)
Mar 29, 2005	9.892	9.970	9.821	9.888	711,359	-0.04(-0.38%)
Mar 28, 2005	9.966	10.01	9.926	9.926	921,268	-0.02(-0.18%)
Mar 24, 2005	9.939	9.999	9.930	9.944	228,747	+0.05(+0.54%)
Mar 23, 2005	9.859	9.957	9.855	9.890	118,858	+0.02(+0.25%)
Mar 22, 2005	9.977	10.02	9.852	9.866	154,292	-0.09(-0.87%)
Mar 21, 2005	9.966	9.995	9.872	9.953	209,909	+0.04(+0.43%)
Mar 18, 2005	9.993	9.999	9.895	9.910	211,703	-0.08(-0.78%)
Mar 17, 2005	9.993	10.05	9.968	9.988	177,167	-0.02(-0.20%)
Mar 16, 2005	10.05	10.14	9.977	10.01	396,943	-0.08(-0.82%)
Mar 15, 2005	10.21	10.23	10.09	10.09	108,542	-0.10(-1.03%)
Mar 14, 2005	10.21	10.22	10.15	10.20	146,667	+0.03(+0.26%)
Mar 11, 2005	10.35	10.35	10.14	10.17	153,843	-0.12(-1.13%)
Mar 10, 2005	10.29	10.32	10.18	10.28	119,307	-0.00(-0.02%)
Mar 09, 2005	10.31	10.36	10.26	10.29	204,975	-0.02(-0.19%)
Mar 08, 2005	10.40	10.45	10.30	10.31	175,821	-0.07(-0.69%)
Mar 07, 2005	10.26	10.46	10.26	10.38	209,460	+0.12(+1.22%)
Mar 04, 2005	10.28	10.34	10.24	10.25	179,858	+0.02(+0.20%)
Mar 03, 2005	10.30	10.30	10.16	10.23	585,772	-0.07(-0.65%)
Mar 02, 2005	10.26	10.38	10.22	10.30	95,535	-0.05(-0.47%)

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.