Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.00	11.02	10.95	10.96	15,762	+0.09(+0.78%)
May 27, 2005	10.87	10.99	10.87	10.88	4,258	+0.02(+0.22%)
May 26, 2005	10.73	10.85	10.73	10.85	7,621	+0.10(+0.94%)
May 25, 2005	11.10	11.10	10.62	10.75	30,019	-0.17(-1.56%)
May 24, 2005	10.82	11.12	10.82	10.92	27,095	-0.03(-0.30%)
May 23, 2005	11.04	11.12	10.93	10.95	15,552	-0.15(-1.39%)
May 20, 2005	11.01	11.16	11.01	11.11	13,914	-0.12(-1.05%)
May 19, 2005	11.27	11.32	11.12	11.23	10,155	-0.04(-0.32%)
May 18, 2005	10.96	11.26	10.87	11.26	23,647	+0.32(+2.93%)
May 17, 2005	10.96	10.96	10.79	10.94	21,176	-0.09(-0.85%)
May 16, 2005	10.21	11.06	10.08	11.03	72,515	+0.70(+6.76%)
May 13, 2005	10.36	10.36	10.03	10.34	23,910	+0.02(+0.16%)
May 12, 2005	10.15	10.55	10.15	10.32	31,051	+0.01(+0.12%)
May 11, 2005	10.12	10.31	10.03	10.31	33,876	+0.10(+0.95%)
May 10, 2005	10.25	10.49	10.17	10.21	15,547	-0.22(-2.06%)
May 09, 2005	10.36	10.43	10.18	10.43	30,465	+0.14(+1.38%)
May 06, 2005	10.45	10.56	10.28	10.28	32,546	-0.08(-0.75%)
May 05, 2005	10.27	10.45	10.27	10.36	23,972	+0.05(+0.47%)
May 04, 2005	10.14	10.37	10.14	10.31	36,234	+0.22(+2.13%)
May 03, 2005	10.21	10.27	10.05	10.10	27,157	-0.08(-0.76%)
May 02, 2005	10.01	10.17	9.869	10.17	25,221	+0.18(+1.85%)
Apr 29, 2005	9.898	10.06	9.743	9.989	48,752	+0.08(+0.84%)
Apr 28, 2005	10.21	10.21	9.906	9.906	52,319	-0.16(-1.63%)
Apr 27, 2005	10.04	10.30	9.946	10.07	52,272	-0.12(-1.21%)
Apr 26, 2005	10.13	10.26	10.07	10.19	86,237	+0.21(+2.11%)
Apr 25, 2005	10.36	10.36	9.975	9.983	44,291	-0.17(-1.64%)
Apr 22, 2005	10.49	10.49	10.11	10.15	56,716	-0.32(-3.10%)
Apr 21, 2005	10.18	10.56	10.17	10.47	25,649	+0.28(+2.79%)
Apr 20, 2005	10.60	10.64	10.19	10.19	45,863	-0.40(-3.80%)
Apr 19, 2005	10.66	10.75	10.56	10.59	47,065	+0.09(+0.89%)
Apr 18, 2005	10.28	10.72	10.24	10.50	67,943	+0.23(+2.21%)
Apr 15, 2005	10.34	10.76	10.27	10.27	56,511	+0.00(+0.00%)
Apr 14, 2005	10.84	10.84	10.27	10.27	28,792	-0.49(-4.53%)
Apr 13, 2005	10.85	11.05	10.76	10.76	8,887	-0.09(-0.86%)
Apr 12, 2005	10.92	10.96	10.76	10.85	42,192	-0.07(-0.63%)
Apr 11, 2005	10.93	10.98	10.91	10.92	25,787	+0.00(+0.00%)
Apr 08, 2005	11.25	11.31	10.92	10.92	31,270	-0.42(-3.69%)
Apr 07, 2005	11.22	11.34	11.10	11.34	10,311	+0.13(+1.16%)
Apr 06, 2005	11.15	11.26	11.02	11.21	46,589	+0.12(+1.06%)
Apr 05, 2005	11.08	11.09	10.97	11.09	24,851	+0.15(+1.41%)
Apr 04, 2005	11.07	11.07	10.82	10.94	41,929	-0.09(-0.85%)
Apr 01, 2005	11.09	11.09	10.86	11.03	51,609	-0.02(-0.22%)
Mar 31, 2005	11.28	11.28	10.96	11.05	23,964	-0.18(-1.59%)
Mar 30, 2005	11.06	11.29	11.03	11.23	16,562	+0.28(+2.56%)
Mar 29, 2005	11.08	11.11	10.95	10.95	11,843	-0.10(-0.88%)
Mar 28, 2005	11.03	11.16	10.96	11.05	23,198	+0.09(+0.78%)
Mar 24, 2005	10.94	11.08	10.94	10.97	59,432	-0.03(-0.30%)
Mar 23, 2005	10.96	11.05	10.88	11.00	62,246	-0.04(-0.40%)
Mar 22, 2005	11.01	11.16	10.99	11.04	26,763	-0.02(-0.15%)
Mar 21, 2005	11.18	11.29	10.99	11.06	25,526	-0.18(-1.63%)
Mar 18, 2005	11.51	11.51	11.21	11.24	88,321	-0.16(-1.42%)
Mar 17, 2005	11.37	11.51	11.31	11.40	40,702	+0.04(+0.32%)
Mar 16, 2005	11.44	11.47	11.37	11.37	25,260	-0.02(-0.21%)
Mar 15, 2005	11.49	11.51	11.33	11.39	33,756	+0.05(+0.47%)
Mar 14, 2005	11.39	11.42	11.25	11.34	34,157	+0.17(+1.56%)
Mar 11, 2005	11.37	11.45	11.16	11.16	68,409	-0.10(-0.90%)
Mar 10, 2005	11.39	11.42	11.17	11.27	38,857	+0.00(+0.00%)
Mar 09, 2005	11.31	11.53	11.22	11.27	31,324	-0.13(-1.14%)
Mar 08, 2005	11.36	11.47	11.32	11.40	32,300	+0.08(+0.68%)
Mar 07, 2005	11.37	11.46	11.32	11.32	10,178	-0.17(-1.48%)
Mar 04, 2005	11.48	11.73	11.29	11.49	69,753	+0.16(+1.43%)
Mar 03, 2005	11.36	11.43	11.33	11.33	32,758	-0.01(-0.07%)
Mar 02, 2005	11.18	11.36	11.18	11.33	8,971	+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.