Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.56	10.66	10.56	10.59	53,942	-0.25(-2.27%)
May 27, 2005	10.74	10.88	10.73	10.83	74,574	-0.04(-0.41%)
May 26, 2005	10.84	10.91	10.81	10.88	28,835	+0.01(+0.07%)
May 25, 2005	10.84	10.94	10.84	10.87	46,236	+0.07(+0.63%)
May 24, 2005	10.83	10.83	10.74	10.80	30,824	+0.00(+0.00%)
May 23, 2005	10.76	10.83	10.72	10.80	281,890	+0.10(+0.90%)
May 20, 2005	10.66	10.73	10.59	10.70	66,371	-0.27(-2.42%)
May 19, 2005	10.92	10.97	10.88	10.97	37,038	-0.04(-0.37%)
May 18, 2005	10.86	11.03	10.83	11.01	343,290	+0.12(+1.11%)
May 17, 2005	10.86	10.91	10.82	10.89	208,808	-0.02(-0.18%)
May 16, 2005	10.91	10.99	10.88	10.91	53,942	-0.07(-0.66%)
May 13, 2005	10.97	11.02	10.90	10.98	53,196	-0.06(-0.55%)
May 12, 2005	10.98	11.10	10.96	11.04	69,354	-0.14(-1.26%)
May 11, 2005	11.10	11.18	11.06	11.18	83,274	+0.10(+0.87%)
May 10, 2005	11.01	11.12	11.01	11.09	43,998	+0.07(+0.66%)
May 09, 2005	10.91	11.04	10.86	11.01	125,284	+0.01(+0.07%)
May 06, 2005	11.03	11.05	10.96	11.01	142,436	+0.31(+2.86%)
May 05, 2005	10.82	10.88	10.64	10.70	344,284	+0.22(+2.11%)
May 04, 2005	10.44	10.58	10.40	10.48	433,276	-0.22(-2.03%)
May 03, 2005	10.78	10.82	10.64	10.70	61,896	-0.02(-0.19%)
May 02, 2005	10.75	10.75	10.68	10.72	28,835	-0.06(-0.60%)
Apr 29, 2005	10.76	10.82	10.62	10.78	66,371	+0.06(+0.52%)
Apr 28, 2005	10.74	10.84	10.64	10.72	57,919	+0.02(+0.19%)
Apr 27, 2005	10.73	10.77	10.63	10.70	57,670	-0.18(-1.70%)
Apr 26, 2005	10.91	10.95	10.83	10.89	56,676	-0.06(-0.59%)
Apr 25, 2005	10.90	10.95	10.87	10.95	25,603	+0.06(+0.52%)
Apr 22, 2005	10.95	11.06	10.83	10.90	42,258	+0.02(+0.15%)
Apr 21, 2005	10.88	10.90	10.80	10.88	28,089	-0.02(-0.22%)
Apr 20, 2005	10.96	11.09	10.91	10.91	38,778	-0.14(-1.24%)
Apr 19, 2005	10.96	11.08	10.96	11.04	29,083	+0.18(+1.67%)
Apr 18, 2005	10.86	10.91	10.85	10.86	33,309	-0.11(-1.03%)
Apr 15, 2005	11.01	11.09	10.97	10.97	40,518	+0.03(+0.29%)
Apr 14, 2005	10.95	10.98	10.89	10.94	40,767	-0.14(-1.31%)
Apr 13, 2005	11.03	11.16	11.03	11.09	43,501	-0.05(-0.47%)
Apr 12, 2005	11.08	11.16	10.97	11.14	235,654	-0.03(-0.25%)
Apr 11, 2005	11.16	11.21	11.15	11.17	30,078	+0.06(+0.58%)
Apr 08, 2005	11.09	11.17	11.07	11.10	28,835	-0.03(-0.29%)
Apr 07, 2005	11.12	11.17	11.05	11.14	237,892	+0.16(+1.43%)
Apr 06, 2005	10.87	11.00	10.87	10.98	100,178	-0.05(-0.44%)
Apr 05, 2005	11.00	11.09	11.00	11.03	56,427	+0.19(+1.78%)
Apr 04, 2005	10.90	10.92	10.83	10.83	50,213	-0.13(-1.21%)
Apr 01, 2005	11.04	11.09	10.88	10.97	138,211	+0.03(+0.29%)
Mar 31, 2005	10.93	10.97	10.85	10.93	77,060	-0.04(-0.40%)
Mar 30, 2005	10.94	11.03	10.92	10.98	88,246	+0.14(+1.26%)
Mar 29, 2005	10.89	10.97	10.81	10.84	87,003	-0.13(-1.21%)
Mar 28, 2005	10.96	11.00	10.92	10.97	60,156	-0.02(-0.22%)
Mar 24, 2005	10.98	11.02	10.90	11.00	59,659	-0.02(-0.15%)
Mar 23, 2005	11.04	11.04	10.96	11.01	49,716	-0.17(-1.55%)
Mar 22, 2005	11.31	11.40	11.12	11.19	77,308	-0.09(-0.82%)
Mar 21, 2005	11.30	11.33	11.22	11.28	82,777	-0.10(-0.88%)
Mar 18, 2005	11.40	11.43	11.34	11.38	63,139	-0.09(-0.77%)
Mar 17, 2005	11.51	11.53	11.40	11.47	315,200	-0.04(-0.35%)
Mar 16, 2005	11.59	11.61	11.49	11.51	27,343	-0.06(-0.49%)
Mar 15, 2005	11.61	11.63	11.55	11.57	148,154	-0.07(-0.59%)
Mar 14, 2005	11.65	11.67	11.58	11.63	56,427	+0.06(+0.52%)
Mar 11, 2005	11.69	11.73	11.56	11.57	48,224	-0.11(-0.96%)
Mar 10, 2005	11.71	11.71	11.47	11.69	86,506	-0.05(-0.41%)
Mar 09, 2005	11.78	11.82	11.72	11.73	51,953	-0.06(-0.55%)
Mar 08, 2005	11.81	11.85	11.77	11.80	204,085	-0.01(-0.07%)
Mar 07, 2005	11.77	11.84	11.69	11.81	339,064	+0.11(+0.93%)
Mar 04, 2005	11.72	11.77	11.67	11.70	257,032	+0.04(+0.31%)
Mar 03, 2005	11.79	11.79	11.63	11.66	106,392	-0.19(-1.63%)
Mar 02, 2005	11.92	11.93	11.81	11.86	100,178	-0.19(-1.57%)

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.