Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.15	11.28	11.11	11.19	117,624	+0.01(+0.07%)
May 27, 2005	11.18	11.20	11.02	11.18	63,013	+0.01(+0.07%)
May 26, 2005	11.09	11.19	10.99	11.17	60,542	+0.10(+0.91%)
May 25, 2005	11.28	11.41	11.04	11.07	85,500	-0.26(-2.29%)
May 24, 2005	11.45	11.46	11.27	11.33	85,500	-0.11(-0.99%)
May 23, 2005	11.27	11.46	11.26	11.44	127,262	+0.06(+0.57%)
May 20, 2005	11.42	11.42	11.24	11.38	69,191	-0.02(-0.14%)
May 19, 2005	11.31	11.39	11.28	11.39	93,160	+0.12(+1.08%)
May 18, 2005	11.17	11.34	11.08	11.27	98,350	+0.11(+0.98%)
May 17, 2005	10.89	11.21	10.81	11.16	89,701	+0.28(+2.60%)
May 16, 2005	10.71	10.90	10.69	10.88	80,311	+0.12(+1.13%)
May 13, 2005	10.93	10.97	10.75	10.76	70,179	-0.12(-1.12%)
May 12, 2005	10.97	11.08	10.88	10.88	74,874	-0.13(-1.21%)
May 11, 2005	11.06	11.07	10.87	11.01	80,063	-0.04(-0.40%)
May 10, 2005	10.92	11.06	10.87	11.06	169,023	+0.16(+1.49%)
May 09, 2005	10.54	10.89	10.50	10.89	122,072	+0.36(+3.38%)
May 06, 2005	10.30	10.55	10.27	10.54	187,310	+0.18(+1.72%)
May 05, 2005	10.32	10.48	10.27	10.36	270,092	+0.06(+0.59%)
May 04, 2005	10.22	10.32	10.21	10.30	71,909	+0.08(+0.75%)
May 03, 2005	10.22	10.32	10.18	10.22	107,987	+0.02(+0.16%)
May 02, 2005	10.24	10.28	10.08	10.21	104,775	-0.00(-0.04%)
Apr 29, 2005	10.22	10.23	10.04	10.21	121,578	+0.04(+0.40%)
Apr 28, 2005	10.28	10.30	10.08	10.17	88,465	-0.12(-1.14%)
Apr 27, 2005	10.31	10.31	10.21	10.29	128,250	-0.02(-0.20%)
Apr 26, 2005	10.28	10.32	10.21	10.31	81,299	-0.01(-0.12%)
Apr 25, 2005	10.25	10.32	10.17	10.32	179,155	+0.02(+0.20%)
Apr 22, 2005	10.28	10.32	10.18	10.30	149,007	-0.02(-0.20%)
Apr 21, 2005	10.17	10.32	10.12	10.32	123,308	+0.19(+1.88%)
Apr 20, 2005	10.26	10.26	10.10	10.13	150,490	-0.13(-1.30%)
Apr 19, 2005	10.28	10.29	10.15	10.26	236,732	-0.03(-0.31%)
Apr 18, 2005	10.34	10.43	10.24	10.29	168,776	+0.03(+0.32%)
Apr 15, 2005	10.47	10.48	10.24	10.26	85,747	-0.15(-1.44%)
Apr 14, 2005	10.40	10.68	10.40	10.41	174,707	+0.04(+0.35%)
Apr 13, 2005	10.40	10.55	10.36	10.38	99,091	-0.02(-0.23%)
Apr 12, 2005	10.39	10.40	10.32	10.40	175,201	+0.01(+0.08%)
Apr 11, 2005	10.48	10.51	10.39	10.39	52,140	-0.08(-0.77%)
Apr 08, 2005	10.57	10.57	10.43	10.47	91,431	-0.10(-0.96%)
Apr 07, 2005	10.51	10.61	10.44	10.57	75,368	+0.06(+0.58%)
Apr 06, 2005	10.42	10.51	10.39	10.51	68,449	+0.10(+0.93%)
Apr 05, 2005	10.42	10.43	10.28	10.42	65,978	+0.04(+0.35%)
Apr 04, 2005	10.28	10.40	10.18	10.38	73,886	+0.04(+0.43%)
Apr 01, 2005	10.43	10.44	10.16	10.34	96,373	-0.00(-0.04%)
Mar 31, 2005	10.44	10.44	10.30	10.34	94,643	-0.10(-0.93%)
Mar 30, 2005	10.02	10.44	10.02	10.44	181,626	+0.09(+0.90%)
Mar 29, 2005	10.33	10.36	10.27	10.34	108,728	-0.13(-1.28%)
Mar 28, 2005	10.46	10.52	10.37	10.48	111,941	+0.02(+0.15%)
Mar 24, 2005	10.55	10.65	10.46	10.46	104,033	-0.06(-0.61%)
Mar 23, 2005	10.66	10.80	10.53	10.53	147,278	-0.14(-1.29%)
Mar 22, 2005	10.68	10.78	10.64	10.66	101,068	+0.01(+0.08%)
Mar 21, 2005	10.66	10.76	10.62	10.66	85,006	+0.00(+0.00%)
Mar 18, 2005	10.74	10.74	10.59	10.66	187,310	-0.02(-0.15%)
Mar 17, 2005	10.67	10.76	10.64	10.67	36,078	+0.03(+0.27%)
Mar 16, 2005	10.60	10.76	10.60	10.64	90,689	+0.04(+0.38%)
Mar 15, 2005	10.76	10.90	10.60	10.60	106,751	-0.17(-1.61%)
Mar 14, 2005	10.76	10.90	10.69	10.78	60,295	+0.05(+0.45%)
Mar 11, 2005	10.62	10.83	10.59	10.73	95,384	+0.11(+1.03%)
Mar 10, 2005	10.78	10.80	10.61	10.62	84,264	-0.11(-0.98%)
Mar 09, 2005	10.72	10.90	10.60	10.72	147,525	-0.04(-0.38%)
Mar 08, 2005	11.11	11.14	10.74	10.76	266,879	-0.38(-3.45%)
Mar 07, 2005	11.27	11.27	11.11	11.15	130,721	-0.07(-0.65%)
Mar 04, 2005	11.05	11.26	11.05	11.22	90,442	+0.22(+2.02%)
Mar 03, 2005	11.01	11.15	11.00	11.00	140,111	+0.04(+0.37%)
Mar 02, 2005	10.97	11.10	10.89	10.96	168,282	+0.05(+0.48%)

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.