Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.533	9.679	9.477	9.477	57,860	-0.13(-1.34%)
May 27, 2005	9.623	9.623	9.510	9.606	18,776	-0.02(-0.17%)
May 26, 2005	9.488	9.623	9.482	9.623	74,512	+0.07(+0.70%)
May 25, 2005	9.477	9.656	9.314	9.555	57,283	-0.02(-0.18%)
May 24, 2005	9.595	9.595	9.522	9.572	9,980	+0.08(+0.83%)
May 23, 2005	9.466	9.679	9.342	9.494	129,343	+0.02(+0.18%)
May 20, 2005	9.589	9.656	9.438	9.477	25,757	-0.06(-0.65%)
May 19, 2005	9.567	9.684	9.359	9.538	81,096	-0.02(-0.18%)
May 18, 2005	9.370	9.583	9.286	9.555	134,381	+0.23(+2.47%)
May 17, 2005	9.168	9.359	9.034	9.325	71,578	+0.06(+0.67%)
May 16, 2005	9.000	9.314	8.910	9.264	121,064	+0.36(+4.10%)
May 13, 2005	8.977	9.056	8.725	8.899	54,513	-0.01(-0.13%)
May 12, 2005	9.062	9.168	8.854	8.910	56,194	-0.10(-1.06%)
May 11, 2005	9.095	9.095	8.927	9.005	50,617	-0.07(-0.74%)
May 10, 2005	9.221	9.221	8.983	9.073	79,295	-0.21(-2.24%)
May 09, 2005	9.179	9.583	9.056	9.280	190,831	+0.09(+0.98%)
May 06, 2005	9.578	9.600	9.179	9.191	127,340	-0.27(-2.90%)
May 05, 2005	9.836	9.836	9.466	9.466	169,572	-0.35(-3.54%)
May 04, 2005	9.466	9.903	9.466	9.813	71,594	+0.36(+3.86%)
May 03, 2005	9.471	9.673	9.308	9.449	77,499	-0.03(-0.30%)
May 02, 2005	9.224	9.477	9.168	9.477	45,365	+0.30(+3.24%)
Apr 29, 2005	9.325	9.325	8.972	9.179	93,566	-0.06(-0.61%)
Apr 28, 2005	9.236	9.466	9.118	9.236	63,257	-0.12(-1.26%)
Apr 27, 2005	9.118	9.466	9.039	9.353	55,158	+0.12(+1.28%)
Apr 26, 2005	9.370	9.477	9.028	9.236	83,040	-0.29(-3.06%)
Apr 25, 2005	9.224	9.527	9.157	9.527	48,377	+0.40(+4.36%)
Apr 22, 2005	9.398	9.398	9.034	9.129	102,540	-0.32(-3.38%)
Apr 21, 2005	9.510	9.510	9.078	9.449	113,762	+0.13(+1.45%)
Apr 20, 2005	9.645	9.784	9.314	9.314	97,273	-0.33(-3.38%)
Apr 19, 2005	9.752	9.813	9.471	9.639	151,511	-0.07(-0.69%)
Apr 18, 2005	9.752	9.797	9.488	9.707	81,792	+0.07(+0.76%)
Apr 15, 2005	9.858	9.954	9.634	9.634	109,651	-0.22(-2.28%)
Apr 14, 2005	9.881	10.04	9.808	9.858	113,000	-0.11(-1.13%)
Apr 13, 2005	9.926	10.10	9.903	9.971	153,776	+0.04(+0.40%)
Apr 12, 2005	10.04	10.11	9.825	9.931	232,272	-0.15(-1.45%)
Apr 11, 2005	10.19	10.19	10.08	10.08	73,382	-0.01(-0.06%)
Apr 08, 2005	10.13	10.18	10.07	10.08	38,068	-0.05(-0.50%)
Apr 07, 2005	10.27	10.27	10.10	10.13	45,231	-0.10(-0.93%)
Apr 06, 2005	10.31	10.37	10.14	10.23	53,599	+0.05(+0.50%)
Apr 05, 2005	10.05	10.18	10.05	10.18	51,360	+0.10(+0.95%)
Apr 04, 2005	10.07	10.12	9.937	10.08	46,732	+0.11(+1.07%)
Apr 01, 2005	10.26	10.35	9.959	9.976	91,761	-0.24(-2.31%)
Mar 31, 2005	10.25	10.26	10.10	10.21	248,360	+0.05(+0.50%)
Mar 30, 2005	10.05	10.19	10.00	10.16	68,053	+0.16(+1.57%)
Mar 29, 2005	10.10	10.18	9.959	10.00	36,329	-0.03(-0.34%)
Mar 28, 2005	10.10	10.13	10.03	10.04	141,471	-0.04(-0.44%)
Mar 24, 2005	10.13	10.18	10.08	10.08	39,043	+0.02(+0.22%)
Mar 23, 2005	10.10	10.13	10.04	10.06	78,732	-0.10(-0.99%)
Mar 22, 2005	10.17	10.34	10.12	10.16	44,820	-0.02(-0.17%)
Mar 21, 2005	10.20	10.32	10.18	10.18	53,234	-0.07(-0.71%)
Mar 18, 2005	10.41	10.43	10.22	10.25	192,665	-0.08(-0.81%)
Mar 17, 2005	10.31	10.35	10.21	10.34	49,842	+0.11(+1.10%)
Mar 16, 2005	10.30	10.44	10.20	10.22	61,084	-0.10(-0.92%)
Mar 15, 2005	10.43	10.45	10.31	10.32	46,359	-0.06(-0.59%)
Mar 14, 2005	10.40	10.44	10.31	10.38	204,000	+0.03(+0.32%)
Mar 11, 2005	10.38	10.46	10.30	10.35	184,589	-0.10(-0.97%)
Mar 10, 2005	10.16	10.49	10.16	10.45	398,000	+0.24(+2.31%)
Mar 09, 2005	10.17	10.23	10.17	10.21	100,886	-0.08(-0.76%)
Mar 08, 2005	10.21	10.32	10.18	10.29	132,790	+0.08(+0.77%)
Mar 07, 2005	10.12	10.22	10.05	10.21	282,531	+0.09(+0.89%)
Mar 04, 2005	10.15	10.18	10.10	10.12	60,380	+0.04(+0.39%)
Mar 03, 2005	10.24	10.24	9.948	10.08	125,158	-0.06(-0.61%)
Mar 02, 2005	10.12	10.37	9.903	10.14	175,263	-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.