Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.82	10.83	10.60	10.64	2,284,736	-0.25(-2.30%)
May 27, 2005	10.87	10.92	10.76	10.89	1,164,768	-0.02(-0.21%)
May 26, 2005	10.85	10.99	10.84	10.91	1,360,254	+0.05(+0.50%)
May 25, 2005	10.93	10.93	10.75	10.86	1,120,976	-0.06(-0.59%)
May 24, 2005	10.86	10.99	10.69	10.92	1,997,961	+0.08(+0.73%)
May 23, 2005	10.71	10.89	10.71	10.84	1,684,640	+0.12(+1.11%)
May 20, 2005	10.61	10.79	10.59	10.73	1,753,161	+0.06(+0.61%)
May 19, 2005	10.62	10.66	10.51	10.66	1,637,787	+0.08(+0.75%)
May 18, 2005	10.36	10.60	10.30	10.58	1,792,176	+0.26(+2.55%)
May 17, 2005	10.03	10.32	9.937	10.32	1,526,828	+0.25(+2.45%)
May 16, 2005	10.05	10.20	9.997	10.07	1,512,847	+0.08(+0.75%)
May 13, 2005	9.995	10.10	9.887	9.997	1,737,862	+0.02(+0.19%)
May 12, 2005	10.23	10.24	9.908	9.979	1,854,587	-0.26(-2.58%)
May 11, 2005	10.02	10.26	9.956	10.24	1,999,054	+0.28(+2.82%)
May 10, 2005	10.07	10.14	9.887	9.962	2,115,424	-0.21(-2.11%)
May 09, 2005	10.19	10.20	10.09	10.18	1,972,167	+0.01(+0.06%)
May 06, 2005	10.10	10.24	10.02	10.17	4,343,549	+0.15(+1.52%)
May 05, 2005	10.12	10.14	9.845	10.02	5,095,947	-0.19(-1.82%)
May 04, 2005	10.31	10.31	10.13	10.20	3,485,992	-0.03(-0.29%)
May 03, 2005	10.25	10.36	10.17	10.23	1,631,896	-0.04(-0.41%)
May 02, 2005	10.28	10.40	10.17	10.27	2,096,336	+0.03(+0.24%)
Apr 29, 2005	10.31	10.37	10.10	10.25	2,157,463	+0.05(+0.47%)
Apr 28, 2005	10.25	10.41	10.20	10.20	1,750,065	-0.15(-1.41%)
Apr 27, 2005	10.19	10.39	10.06	10.35	2,294,416	+0.19(+1.85%)
Apr 26, 2005	10.43	10.43	10.10	10.16	1,452,585	-0.27(-2.58%)
Apr 25, 2005	10.42	10.51	10.32	10.43	1,138,160	+0.08(+0.81%)
Apr 22, 2005	10.67	10.71	10.25	10.35	2,404,688	-0.30(-2.80%)
Apr 21, 2005	10.19	10.70	10.19	10.64	3,102,036	+0.54(+5.33%)
Apr 20, 2005	10.21	10.30	10.06	10.11	1,374,044	-0.15(-1.43%)
Apr 19, 2005	10.21	10.26	10.07	10.25	1,943,103	+0.10(+1.01%)
Apr 18, 2005	10.06	10.22	9.945	10.15	2,006,142	+0.10(+0.95%)
Apr 15, 2005	10.25	10.46	10.04	10.05	2,923,465	-0.24(-2.31%)
Apr 14, 2005	10.47	10.54	10.27	10.29	2,221,041	-0.17(-1.62%)
Apr 13, 2005	10.76	10.77	10.43	10.46	1,610,062	-0.33(-3.02%)
Apr 12, 2005	10.58	10.88	10.52	10.79	1,899,759	+0.21(+1.95%)
Apr 11, 2005	10.65	10.70	10.36	10.58	2,895,757	-0.09(-0.86%)
Apr 08, 2005	10.89	10.95	10.58	10.67	2,815,597	-0.30(-2.72%)
Apr 07, 2005	11.02	11.07	10.67	10.97	4,729,848	-0.04(-0.38%)
Apr 06, 2005	11.15	11.26	11.01	11.01	1,480,077	-0.12(-1.11%)
Apr 05, 2005	11.32	11.32	11.08	11.13	1,458,418	-0.12(-1.09%)
Apr 04, 2005	11.06	11.33	11.00	11.26	2,239,588	+0.23(+2.04%)
Apr 01, 2005	11.27	11.34	10.99	11.03	2,100,461	-0.14(-1.29%)
Mar 31, 2005	11.34	11.34	11.11	11.18	1,508,211	-0.13(-1.16%)
Mar 30, 2005	11.11	11.32	11.10	11.31	1,223,746	+0.17(+1.56%)
Mar 29, 2005	11.22	11.42	10.98	11.13	1,931,434	-0.05(-0.43%)
Mar 28, 2005	11.06	11.34	11.06	11.18	1,714,423	+0.11(+1.04%)
Mar 24, 2005	11.06	11.15	10.96	11.07	2,087,608	+0.02(+0.21%)
Mar 23, 2005	11.21	11.21	10.99	11.05	2,230,908	-0.16(-1.45%)
Mar 22, 2005	11.32	11.42	11.17	11.21	2,448,202	-0.07(-0.65%)
Mar 21, 2005	11.32	11.33	11.16	11.28	2,200,785	-0.04(-0.37%)
Mar 18, 2005	11.53	11.55	11.26	11.32	2,649,385	-0.20(-1.74%)
Mar 17, 2005	11.61	11.69	11.51	11.52	1,377,311	-0.06(-0.52%)
Mar 16, 2005	11.75	11.77	11.54	11.58	2,021,980	-0.23(-1.98%)
Mar 15, 2005	11.88	11.93	11.79	11.82	1,684,530	-0.09(-0.74%)
Mar 14, 2005	11.85	11.97	11.82	11.90	1,805,424	+0.06(+0.51%)
Mar 11, 2005	11.77	11.98	11.70	11.84	1,400,096	+0.10(+0.82%)
Mar 10, 2005	11.89	11.93	11.67	11.75	1,500,996	-0.18(-1.49%)
Mar 09, 2005	11.81	12.02	11.74	11.93	1,798,055	+0.10(+0.86%)
Mar 08, 2005	11.81	11.94	11.74	11.82	1,501,355	-0.02(-0.14%)
Mar 07, 2005	11.65	11.93	11.61	11.84	1,819,649	+0.22(+1.90%)
Mar 04, 2005	11.61	11.76	11.58	11.62	1,826,970	+0.07(+0.58%)
Mar 03, 2005	11.93	11.97	11.53	11.55	2,537,650	-0.29(-2.45%)
Mar 02, 2005	11.47	12.04	11.47	11.84	2,392,096	+0.32(+2.81%)

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.