Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.02	11.03	10.97	10.98	15,740	+0.09(+0.78%)
May 27, 2005	10.88	11.00	10.88	10.89	4,253	+0.02(+0.22%)
May 26, 2005	10.75	10.87	10.74	10.87	7,610	+0.10(+0.94%)
May 25, 2005	11.11	11.11	10.64	10.76	29,978	-0.17(-1.56%)
May 24, 2005	10.83	11.13	10.83	10.94	27,058	-0.03(-0.30%)
May 23, 2005	11.05	11.13	10.94	10.97	15,531	-0.15(-1.39%)
May 20, 2005	11.02	11.18	11.02	11.12	13,895	-0.12(-1.05%)
May 19, 2005	11.28	11.34	11.14	11.24	10,142	-0.04(-0.32%)
May 18, 2005	10.98	11.28	10.88	11.28	23,614	+0.32(+2.93%)
May 17, 2005	10.97	10.97	10.81	10.96	21,147	-0.09(-0.85%)
May 16, 2005	10.22	11.08	10.10	11.05	72,416	+0.70(+6.76%)
May 13, 2005	10.37	10.37	10.04	10.35	23,878	+0.02(+0.16%)
May 12, 2005	10.16	10.57	10.16	10.33	31,009	+0.01(+0.12%)
May 11, 2005	10.14	10.32	10.04	10.32	33,830	+0.10(+0.95%)
May 10, 2005	10.26	10.50	10.18	10.22	15,526	-0.22(-2.06%)
May 09, 2005	10.37	10.44	10.19	10.44	30,423	+0.14(+1.38%)
May 06, 2005	10.47	10.57	10.30	10.30	32,502	-0.08(-0.75%)
May 05, 2005	10.28	10.47	10.28	10.37	23,939	+0.05(+0.47%)
May 04, 2005	10.15	10.38	10.15	10.33	36,184	+0.22(+2.13%)
May 03, 2005	10.22	10.28	10.06	10.11	27,120	-0.08(-0.76%)
May 02, 2005	10.02	10.19	9.883	10.19	25,186	+0.19(+1.85%)
Apr 29, 2005	9.911	10.07	9.757	10.00	48,686	+0.08(+0.84%)
Apr 28, 2005	10.22	10.22	9.919	9.919	52,247	-0.16(-1.63%)
Apr 27, 2005	10.05	10.31	9.960	10.08	52,201	-0.12(-1.21%)
Apr 26, 2005	10.15	10.27	10.08	10.21	86,120	+0.21(+2.11%)
Apr 25, 2005	10.38	10.38	9.988	9.996	44,231	-0.17(-1.64%)
Apr 22, 2005	10.51	10.51	10.13	10.16	56,638	-0.33(-3.10%)
Apr 21, 2005	10.19	10.57	10.18	10.49	25,614	+0.28(+2.79%)
Apr 20, 2005	10.61	10.65	10.20	10.20	45,800	-0.40(-3.79%)
Apr 19, 2005	10.68	10.76	10.57	10.61	47,001	+0.09(+0.89%)
Apr 18, 2005	10.29	10.73	10.25	10.51	67,850	+0.23(+2.21%)
Apr 15, 2005	10.36	10.77	10.29	10.29	56,434	+0.00(+0.00%)
Apr 14, 2005	10.85	10.85	10.29	10.29	28,753	-0.49(-4.53%)
Apr 13, 2005	10.86	11.06	10.77	10.77	8,875	-0.09(-0.86%)
Apr 12, 2005	10.94	10.98	10.77	10.87	42,135	-0.07(-0.63%)
Apr 11, 2005	10.94	10.99	10.92	10.94	25,752	+0.00(+0.00%)
Apr 08, 2005	11.26	11.33	10.93	10.94	31,228	-0.42(-3.69%)
Apr 07, 2005	11.24	11.36	11.11	11.35	10,297	+0.13(+1.16%)
Apr 06, 2005	11.17	11.28	11.04	11.22	46,526	+0.12(+1.06%)
Apr 05, 2005	11.10	11.11	10.98	11.11	24,817	+0.15(+1.41%)
Apr 04, 2005	11.09	11.09	10.83	10.95	41,872	-0.09(-0.85%)
Apr 01, 2005	11.11	11.11	10.87	11.05	51,539	-0.02(-0.22%)
Mar 31, 2005	11.29	11.29	10.98	11.07	23,932	-0.18(-1.59%)
Mar 30, 2005	11.08	11.30	11.05	11.25	16,540	+0.28(+2.56%)
Mar 29, 2005	11.10	11.13	10.96	10.97	11,827	-0.10(-0.88%)
Mar 28, 2005	11.04	11.18	10.98	11.07	23,167	+0.09(+0.78%)
Mar 24, 2005	10.96	11.09	10.96	10.98	59,352	-0.03(-0.30%)
Mar 23, 2005	10.98	11.07	10.89	11.01	62,161	-0.04(-0.40%)
Mar 22, 2005	11.02	11.17	11.00	11.06	26,726	-0.02(-0.15%)
Mar 21, 2005	11.20	11.31	11.00	11.07	25,491	-0.18(-1.62%)
Mar 18, 2005	11.53	11.53	11.23	11.26	88,201	-0.16(-1.42%)
Mar 17, 2005	11.38	11.52	11.32	11.42	40,647	+0.04(+0.32%)
Mar 16, 2005	11.46	11.48	11.38	11.38	25,226	-0.02(-0.21%)
Mar 15, 2005	11.50	11.53	11.34	11.41	33,710	+0.05(+0.47%)
Mar 14, 2005	11.40	11.44	11.26	11.35	34,111	+0.17(+1.56%)
Mar 11, 2005	11.38	11.47	11.18	11.18	68,315	-0.10(-0.90%)
Mar 10, 2005	11.41	11.43	11.19	11.28	38,804	+0.00(+0.00%)
Mar 09, 2005	11.33	11.55	11.24	11.28	31,282	-0.13(-1.14%)
Mar 08, 2005	11.38	11.48	11.33	11.41	32,256	+0.08(+0.68%)
Mar 07, 2005	11.38	11.48	11.33	11.33	10,164	-0.17(-1.48%)
Mar 04, 2005	11.50	11.74	11.30	11.50	69,658	+0.16(+1.43%)
Mar 03, 2005	11.37	11.45	11.34	11.34	32,713	-0.01(-0.07%)
Mar 02, 2005	11.19	11.37	11.19	11.35	8,958	+0.02(+0.18%)

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.