Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.45	10.72	10.45	10.66	364,800	+0.22(+2.11%)
May 27, 2005	10.45	10.51	10.37	10.45	113,400	-0.03(-0.26%)
May 26, 2005	10.31	10.54	10.27	10.47	180,600	+0.16(+1.53%)
May 25, 2005	10.46	10.47	10.20	10.31	191,000	-0.15(-1.39%)
May 24, 2005	10.35	10.46	10.31	10.46	170,400	+0.08(+0.79%)
May 23, 2005	10.38	10.47	10.29	10.38	136,000	+0.04(+0.39%)
May 20, 2005	10.24	10.39	10.18	10.34	270,000	+0.09(+0.85%)
May 19, 2005	10.18	10.31	10.18	10.25	437,400	+0.05(+0.54%)
May 18, 2005	10.12	10.20	10.04	10.20	369,400	+0.11(+1.07%)
May 17, 2005	9.900	10.14	9.900	10.09	294,600	+0.24(+2.41%)
May 16, 2005	9.812	10.00	9.765	9.850	175,200	+0.04(+0.38%)
May 13, 2005	9.950	10.06	9.762	9.812	306,000	-0.14(-1.43%)
May 12, 2005	10.14	10.19	9.818	9.955	282,800	-0.21(-2.04%)
May 11, 2005	10.15	10.24	9.957	10.16	123,600	+0.05(+0.47%)
May 10, 2005	10.30	10.30	10.03	10.12	218,000	-0.22(-2.15%)
May 09, 2005	10.43	10.43	10.20	10.34	161,400	-0.05(-0.51%)
May 06, 2005	10.47	10.51	10.35	10.39	149,000	-0.05(-0.46%)
May 05, 2005	10.40	10.53	10.29	10.44	296,200	+0.01(+0.05%)
May 04, 2005	10.21	10.50	10.21	10.43	214,200	+0.19(+1.88%)
May 03, 2005	10.32	10.32	10.09	10.24	206,400	-0.12(-1.11%)
May 02, 2005	10.19	10.36	10.10	10.36	207,600	+0.17(+1.67%)
Apr 29, 2005	10.04	10.19	9.963	10.19	684,200	+0.21(+2.11%)
Apr 28, 2005	10.03	10.26	9.842	9.975	357,400	+0.05(+0.55%)
Apr 27, 2005	9.938	10.01	9.750	9.920	187,000	-0.04(-0.43%)
Apr 26, 2005	10.34	10.38	9.902	9.963	198,000	-0.42(-4.09%)
Apr 25, 2005	10.25	10.46	10.15	10.39	143,800	+0.19(+1.89%)
Apr 22, 2005	10.46	10.46	10.12	10.20	233,800	-0.22(-2.09%)
Apr 21, 2005	10.20	10.42	10.06	10.41	451,000	+0.27(+2.66%)
Apr 20, 2005	10.49	10.50	10.14	10.14	308,800	-0.35(-3.29%)
Apr 19, 2005	10.50	10.53	10.41	10.49	393,000	-0.02(-0.24%)
Apr 18, 2005	10.06	10.54	9.988	10.51	407,600	+0.46(+4.55%)
Apr 15, 2005	9.938	10.45	9.875	10.05	853,200	+0.55(+5.84%)
Apr 14, 2005	9.830	9.835	9.297	9.500	367,200	-0.31(-3.21%)
Apr 13, 2005	10.10	10.12	9.700	9.815	114,800	-0.27(-2.65%)
Apr 12, 2005	10.11	10.14	9.930	10.08	203,400	-0.02(-0.17%)
Apr 11, 2005	10.37	10.42	10.08	10.10	130,200	-0.25(-2.44%)
Apr 08, 2005	10.49	10.52	10.26	10.35	341,400	-0.14(-1.29%)
Apr 07, 2005	10.41	10.52	10.25	10.49	216,600	+0.13(+1.28%)
Apr 06, 2005	10.51	10.64	10.36	10.36	177,800	-0.10(-0.98%)
Apr 05, 2005	10.48	10.53	10.39	10.46	124,200	-0.08(-0.71%)
Apr 04, 2005	10.44	10.63	10.34	10.53	140,600	+0.13(+1.30%)
Apr 01, 2005	10.56	10.62	10.31	10.40	155,600	-0.11(-1.05%)
Mar 31, 2005	10.72	10.75	10.46	10.51	229,400	-0.17(-1.64%)
Mar 30, 2005	10.41	10.68	10.41	10.68	216,800	+0.30(+2.94%)
Mar 29, 2005	10.69	10.93	10.35	10.38	216,400	-0.30(-2.86%)
Mar 28, 2005	10.78	10.96	10.68	10.68	213,400	-0.13(-1.18%)
Mar 24, 2005	10.25	10.97	10.25	10.81	353,200	+0.61(+5.98%)
Mar 23, 2005	10.71	10.71	10.12	10.20	250,000	-0.51(-4.78%)
Mar 22, 2005	10.69	10.97	10.69	10.71	118,000	-0.01(-0.12%)
Mar 21, 2005	10.68	10.74	10.61	10.72	101,000	-0.00(-0.02%)
Mar 18, 2005	10.88	10.88	10.60	10.73	310,000	-0.15(-1.38%)
Mar 17, 2005	10.97	11.04	10.87	10.88	101,000	-0.08(-0.68%)
Mar 16, 2005	10.80	10.96	10.80	10.95	205,200	+0.09(+0.83%)
Mar 15, 2005	10.80	11.03	10.80	10.86	169,400	+0.06(+0.58%)
Mar 14, 2005	10.77	10.84	10.75	10.80	136,800	+0.09(+0.86%)
Mar 11, 2005	10.78	10.90	10.65	10.71	160,200	-0.01(-0.12%)
Mar 10, 2005	10.86	10.88	10.71	10.72	184,400	-0.13(-1.20%)
Mar 09, 2005	11.04	11.11	10.85	10.85	161,800	-0.19(-1.70%)
Mar 08, 2005	11.00	11.18	10.90	11.04	187,000	-0.01(-0.11%)
Mar 07, 2005	11.26	11.29	11.05	11.05	139,200	-0.21(-1.91%)
Mar 04, 2005	11.00	11.39	11.00	11.27	148,000	+0.32(+2.88%)
Mar 03, 2005	11.11	11.18	10.88	10.95	141,200	-0.10(-0.90%)
Mar 02, 2005	10.91	11.17	10.88	11.05	98,200	+0.15(+1.38%)

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.