Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.14	11.16	11.09	11.10	15,565	+0.09(+0.78%)
May 27, 2005	11.01	11.13	11.01	11.01	4,205	+0.02(+0.22%)
May 26, 2005	10.87	10.99	10.86	10.99	7,525	+0.10(+0.94%)
May 25, 2005	11.24	11.24	10.76	10.89	29,643	-0.17(-1.56%)
May 24, 2005	10.96	11.26	10.96	11.06	26,756	-0.03(-0.30%)
May 23, 2005	11.18	11.26	11.07	11.09	15,358	-0.16(-1.39%)
May 20, 2005	11.15	11.31	11.15	11.25	13,740	-0.12(-1.05%)
May 19, 2005	11.41	11.47	11.26	11.37	10,028	-0.04(-0.32%)
May 18, 2005	11.10	11.40	11.01	11.40	23,351	+0.32(+2.93%)
May 17, 2005	11.10	11.10	10.93	11.08	20,911	-0.09(-0.85%)
May 16, 2005	10.34	11.20	10.21	11.17	71,607	+0.71(+6.76%)
May 13, 2005	10.49	10.49	10.15	10.47	23,611	+0.02(+0.16%)
May 12, 2005	10.28	10.68	10.27	10.45	30,663	+0.01(+0.12%)
May 11, 2005	10.25	10.44	10.15	10.44	33,453	+0.10(+0.95%)
May 10, 2005	10.38	10.62	10.29	10.34	15,353	-0.22(-2.06%)
May 09, 2005	10.49	10.56	10.31	10.56	30,084	+0.14(+1.38%)
May 06, 2005	10.59	10.69	10.41	10.41	32,139	-0.08(-0.74%)
May 05, 2005	10.40	10.59	10.40	10.49	23,672	+0.05(+0.47%)
May 04, 2005	10.27	10.50	10.27	10.44	35,780	+0.22(+2.13%)
May 03, 2005	10.34	10.40	10.18	10.22	26,817	-0.08(-0.76%)
May 02, 2005	10.13	10.30	9.994	10.30	24,905	+0.19(+1.85%)
Apr 29, 2005	10.02	10.19	9.867	10.12	48,142	+0.08(+0.84%)
Apr 28, 2005	10.34	10.34	10.03	10.03	51,664	-0.17(-1.63%)
Apr 27, 2005	10.16	10.43	10.07	10.20	51,618	-0.13(-1.21%)
Apr 26, 2005	10.26	10.39	10.20	10.32	85,158	+0.21(+2.11%)
Apr 25, 2005	10.50	10.50	10.10	10.11	43,737	-0.17(-1.64%)
Apr 22, 2005	10.63	10.63	10.24	10.28	56,006	-0.33(-3.10%)
Apr 21, 2005	10.31	10.69	10.30	10.61	25,328	+0.29(+2.79%)
Apr 20, 2005	10.73	10.77	10.32	10.32	45,289	-0.41(-3.79%)
Apr 19, 2005	10.80	10.88	10.69	10.73	46,476	+0.09(+0.89%)
Apr 18, 2005	10.41	10.85	10.37	10.63	67,093	+0.23(+2.21%)
Apr 15, 2005	10.48	10.89	10.40	10.40	55,804	+0.00(+0.00%)
Apr 14, 2005	10.97	10.97	10.40	10.40	28,432	-0.49(-4.53%)
Apr 13, 2005	10.98	11.19	10.89	10.89	8,776	-0.09(-0.86%)
Apr 12, 2005	11.06	11.10	10.89	10.99	41,664	-0.07(-0.63%)
Apr 11, 2005	11.07	11.12	11.05	11.06	25,464	+0.00(+0.00%)
Apr 08, 2005	11.39	11.45	11.05	11.06	30,879	-0.42(-3.69%)
Apr 07, 2005	11.36	11.49	11.24	11.48	10,182	+0.13(+1.16%)
Apr 06, 2005	11.29	11.40	11.16	11.35	46,006	+0.12(+1.06%)
Apr 05, 2005	11.22	11.23	11.10	11.23	24,540	+0.16(+1.41%)
Apr 04, 2005	11.21	11.21	10.96	11.08	41,404	-0.09(-0.85%)
Apr 01, 2005	11.23	11.23	11.00	11.17	50,963	-0.02(-0.22%)
Mar 31, 2005	11.42	11.42	11.10	11.19	23,664	-0.18(-1.59%)
Mar 30, 2005	11.20	11.43	11.17	11.38	16,355	+0.28(+2.56%)
Mar 29, 2005	11.22	11.25	11.09	11.09	11,695	-0.10(-0.88%)
Mar 28, 2005	11.17	11.31	11.10	11.19	22,908	+0.09(+0.78%)
Mar 24, 2005	11.08	11.22	11.08	11.10	58,689	-0.03(-0.30%)
Mar 23, 2005	11.10	11.19	11.02	11.14	61,467	-0.05(-0.40%)
Mar 22, 2005	11.15	11.30	11.13	11.18	26,428	-0.02(-0.15%)
Mar 21, 2005	11.33	11.43	11.13	11.20	25,207	-0.18(-1.63%)
Mar 18, 2005	11.66	11.66	11.36	11.38	87,216	-0.16(-1.42%)
Mar 17, 2005	11.51	11.65	11.45	11.55	40,193	+0.04(+0.32%)
Mar 16, 2005	11.59	11.61	11.51	11.51	24,944	-0.02(-0.21%)
Mar 15, 2005	11.63	11.66	11.47	11.54	33,333	+0.05(+0.47%)
Mar 14, 2005	11.53	11.57	11.39	11.48	33,730	+0.18(+1.56%)
Mar 11, 2005	11.51	11.60	11.31	11.31	67,553	-0.10(-0.90%)
Mar 10, 2005	11.54	11.56	11.31	11.41	38,371	+0.00(+0.00%)
Mar 09, 2005	11.46	11.68	11.36	11.41	30,933	-0.13(-1.14%)
Mar 08, 2005	11.51	11.61	11.46	11.54	31,896	+0.08(+0.68%)
Mar 07, 2005	11.51	11.61	11.46	11.46	10,050	-0.17(-1.48%)
Mar 04, 2005	11.63	11.88	11.43	11.63	68,881	+0.16(+1.43%)
Mar 03, 2005	11.50	11.58	11.47	11.47	32,348	-0.01(-0.07%)
Mar 02, 2005	11.32	11.50	11.32	11.48	8,858	+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.