Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.55	10.66	10.55	10.58	53,977	-0.25(-2.26%)
May 27, 2005	10.73	10.87	10.72	10.83	74,623	-0.04(-0.41%)
May 26, 2005	10.83	10.91	10.80	10.87	28,854	+0.01(+0.07%)
May 25, 2005	10.83	10.93	10.83	10.86	46,266	+0.07(+0.63%)
May 24, 2005	10.83	10.83	10.73	10.79	30,844	+0.00(+0.00%)
May 23, 2005	10.75	10.82	10.71	10.79	282,078	+0.10(+0.90%)
May 20, 2005	10.65	10.72	10.58	10.70	66,415	-0.27(-2.42%)
May 19, 2005	10.91	10.96	10.87	10.96	37,063	-0.04(-0.37%)
May 18, 2005	10.85	11.02	10.83	11.00	343,518	+0.12(+1.11%)
May 17, 2005	10.85	10.90	10.81	10.88	208,946	-0.02(-0.18%)
May 16, 2005	10.91	10.99	10.87	10.90	53,977	-0.07(-0.66%)
May 13, 2005	10.96	11.01	10.89	10.97	53,231	-0.06(-0.55%)
May 12, 2005	10.97	11.10	10.95	11.04	69,400	-0.14(-1.26%)
May 11, 2005	11.09	11.18	11.06	11.18	83,329	+0.10(+0.87%)
May 10, 2005	11.00	11.11	11.00	11.08	44,028	+0.07(+0.66%)
May 09, 2005	10.90	11.03	10.85	11.01	125,368	+0.01(+0.07%)
May 06, 2005	11.02	11.05	10.95	11.00	142,531	+0.31(+2.86%)
May 05, 2005	10.81	10.87	10.63	10.69	344,513	+0.22(+2.11%)
May 04, 2005	10.43	10.57	10.39	10.47	433,564	-0.22(-2.03%)
May 03, 2005	10.77	10.81	10.63	10.69	61,937	-0.02(-0.19%)
May 02, 2005	10.74	10.75	10.68	10.71	28,854	-0.06(-0.60%)
Apr 29, 2005	10.75	10.81	10.61	10.77	66,415	+0.06(+0.52%)
Apr 28, 2005	10.74	10.83	10.63	10.72	57,957	+0.02(+0.19%)
Apr 27, 2005	10.72	10.76	10.63	10.70	57,709	-0.18(-1.70%)
Apr 26, 2005	10.91	10.94	10.82	10.88	56,714	-0.06(-0.59%)
Apr 25, 2005	10.89	10.95	10.86	10.95	25,620	+0.06(+0.52%)
Apr 22, 2005	10.94	11.06	10.83	10.89	42,286	+0.02(+0.15%)
Apr 21, 2005	10.87	10.89	10.79	10.87	28,108	-0.02(-0.22%)
Apr 20, 2005	10.95	11.08	10.90	10.90	38,804	-0.14(-1.24%)
Apr 19, 2005	10.95	11.07	10.95	11.04	29,103	+0.18(+1.67%)
Apr 18, 2005	10.85	10.90	10.84	10.85	33,331	-0.11(-1.03%)
Apr 15, 2005	11.00	11.08	10.96	10.97	40,545	+0.03(+0.29%)
Apr 14, 2005	10.95	10.97	10.89	10.93	40,794	-0.14(-1.31%)
Apr 13, 2005	11.02	11.16	11.02	11.08	43,530	-0.05(-0.47%)
Apr 12, 2005	11.07	11.15	10.97	11.13	235,811	-0.03(-0.25%)
Apr 11, 2005	11.16	11.20	11.14	11.16	30,098	+0.06(+0.58%)
Apr 08, 2005	11.08	11.16	11.06	11.10	28,854	-0.03(-0.29%)
Apr 07, 2005	11.11	11.16	11.05	11.13	238,050	+0.16(+1.43%)
Apr 06, 2005	10.86	11.00	10.86	10.97	100,244	-0.05(-0.44%)
Apr 05, 2005	10.99	11.08	10.99	11.02	56,465	+0.19(+1.78%)
Apr 04, 2005	10.89	10.91	10.83	10.83	50,246	-0.13(-1.21%)
Apr 01, 2005	11.04	11.08	10.87	10.96	138,302	+0.03(+0.29%)
Mar 31, 2005	10.93	10.96	10.84	10.93	77,111	-0.04(-0.40%)
Mar 30, 2005	10.93	11.03	10.91	10.97	88,304	+0.14(+1.26%)
Mar 29, 2005	10.89	10.97	10.80	10.83	87,061	-0.13(-1.21%)
Mar 28, 2005	10.95	10.99	10.91	10.97	60,196	-0.02(-0.22%)
Mar 24, 2005	10.97	11.02	10.89	10.99	59,699	-0.02(-0.15%)
Mar 23, 2005	11.03	11.03	10.95	11.01	49,749	-0.17(-1.55%)
Mar 22, 2005	11.30	11.40	11.12	11.18	77,360	-0.09(-0.82%)
Mar 21, 2005	11.29	11.32	11.22	11.27	82,832	-0.10(-0.88%)
Mar 18, 2005	11.39	11.43	11.33	11.37	63,181	-0.09(-0.77%)
Mar 17, 2005	11.50	11.53	11.40	11.46	315,410	-0.04(-0.35%)
Mar 16, 2005	11.58	11.60	11.48	11.50	27,362	-0.06(-0.49%)
Mar 15, 2005	11.60	11.62	11.55	11.56	148,252	-0.07(-0.59%)
Mar 14, 2005	11.64	11.67	11.57	11.63	56,465	+0.06(+0.52%)
Mar 11, 2005	11.69	11.72	11.55	11.57	48,256	-0.11(-0.96%)
Mar 10, 2005	11.70	11.70	11.46	11.68	86,563	-0.05(-0.41%)
Mar 09, 2005	11.78	11.81	11.71	11.73	51,987	-0.06(-0.55%)
Mar 08, 2005	11.80	11.84	11.77	11.79	204,220	-0.01(-0.07%)
Mar 07, 2005	11.76	11.83	11.68	11.80	339,289	+0.11(+0.93%)
Mar 04, 2005	11.71	11.76	11.66	11.69	257,203	+0.04(+0.31%)
Mar 03, 2005	11.78	11.78	11.63	11.65	106,463	-0.19(-1.63%)
Mar 02, 2005	11.92	11.92	11.80	11.85	100,244	-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.