Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.807	9.835	9.610	9.638	985,276	-0.20(-2.00%)
May 27, 2005	9.847	9.927	9.734	9.835	364,004	-0.03(-0.33%)
May 26, 2005	9.947	9.992	9.751	9.867	397,096	-0.01(-0.08%)
May 25, 2005	9.947	9.947	9.759	9.875	412,522	-0.10(-1.05%)
May 24, 2005	9.947	10.08	9.907	9.980	219,945	-0.01(-0.08%)
May 23, 2005	10.14	10.15	9.734	9.988	366,990	-0.11(-1.08%)
May 20, 2005	10.16	10.33	10.01	10.10	551,605	-0.06(-0.63%)
May 19, 2005	9.771	10.23	9.767	10.16	854,404	+0.49(+5.11%)
May 18, 2005	9.244	9.746	9.091	9.666	620,774	+0.50(+5.44%)
May 17, 2005	8.943	9.345	8.846	9.168	532,447	+0.21(+2.33%)
May 16, 2005	9.324	9.381	8.862	8.959	1,647,352	-0.32(-3.46%)
May 13, 2005	10.07	10.13	9.128	9.280	976,070	-0.73(-7.27%)
May 12, 2005	10.41	10.41	9.980	10.01	672,028	-0.42(-4.05%)
May 11, 2005	10.46	10.54	10.31	10.43	371,966	-0.12(-1.10%)
May 10, 2005	10.67	10.73	10.54	10.55	324,693	-0.14(-1.35%)
May 09, 2005	11.23	11.24	10.61	10.69	368,483	-0.52(-4.63%)
May 06, 2005	11.34	11.36	11.17	11.21	600,620	-0.10(-0.89%)
May 05, 2005	11.38	11.52	11.30	11.31	647,645	+0.02(+0.14%)
May 04, 2005	10.85	11.36	10.45	11.29	945,716	+0.46(+4.27%)
May 03, 2005	10.62	10.83	10.57	10.83	580,964	+0.16(+1.54%)
May 02, 2005	10.51	10.73	10.51	10.67	711,588	+0.12(+1.11%)
Apr 29, 2005	10.51	10.70	10.35	10.55	678,248	+0.14(+1.35%)
Apr 28, 2005	10.89	10.96	10.41	10.41	514,782	-0.44(-4.07%)
Apr 27, 2005	11.07	11.08	10.68	10.85	603,357	-0.22(-2.00%)
Apr 26, 2005	11.17	11.50	11.07	11.07	634,956	-0.19(-1.71%)
Apr 25, 2005	11.02	11.29	10.99	11.27	158,241	+0.25(+2.30%)
Apr 22, 2005	11.02	11.24	10.94	11.01	701,636	-0.00(-0.04%)
Apr 21, 2005	11.01	11.31	10.93	11.02	386,895	+0.13(+1.18%)
Apr 20, 2005	11.48	11.48	10.83	10.89	595,146	-0.55(-4.85%)
Apr 19, 2005	11.19	11.47	11.19	11.44	545,136	+0.31(+2.82%)
Apr 18, 2005	10.81	11.13	10.79	11.13	604,601	+0.27(+2.52%)
Apr 15, 2005	11.05	11.11	10.83	10.86	627,989	-0.21(-1.89%)
Apr 14, 2005	11.78	11.78	11.01	11.06	600,123	-0.71(-6.01%)
Apr 13, 2005	11.83	11.91	11.70	11.77	789,962	-0.08(-0.71%)
Apr 12, 2005	11.56	11.95	11.41	11.86	789,962	+0.29(+2.54%)
Apr 11, 2005	11.72	11.81	11.54	11.56	758,115	-0.22(-1.88%)
Apr 08, 2005	12.16	12.31	11.70	11.78	735,723	-0.43(-3.55%)
Apr 07, 2005	12.02	12.24	11.79	12.22	603,108	+0.15(+1.27%)
Apr 06, 2005	13.00	13.19	11.74	12.07	2,026,534	-1.30(-9.74%)
Apr 05, 2005	13.36	13.49	13.26	13.37	421,977	+0.03(+0.24%)
Apr 04, 2005	12.91	13.38	12.90	13.34	614,802	+0.40(+3.08%)
Apr 01, 2005	13.06	13.36	12.88	12.94	398,589	-0.06(-0.49%)
Mar 31, 2005	12.62	13.00	12.62	13.00	486,666	+0.38(+3.03%)
Mar 30, 2005	13.07	13.18	12.46	12.62	1,062,158	-0.40(-3.09%)
Mar 29, 2005	13.02	13.60	12.91	13.02	1,435,866	+0.00(+0.00%)
Mar 28, 2005	13.11	13.16	12.84	13.02	584,945	-0.08(-0.64%)
Mar 24, 2005	13.06	13.46	12.62	13.11	938,003	-0.27(-2.01%)
Mar 23, 2005	14.27	14.27	13.06	13.38	1,415,464	-0.92(-6.44%)
Mar 22, 2005	14.07	14.63	14.07	14.30	210,739	+0.25(+1.77%)
Mar 21, 2005	14.03	14.25	13.99	14.05	284,137	+0.01(+0.06%)
Mar 18, 2005	14.29	14.36	14.03	14.04	860,375	-0.21(-1.44%)
Mar 17, 2005	14.07	14.28	13.80	14.24	912,376	+0.32(+2.31%)
Mar 16, 2005	14.26	14.36	13.47	13.92	1,146,752	-0.37(-2.61%)
Mar 15, 2005	13.99	14.49	13.99	14.30	430,436	+0.31(+2.21%)
Mar 14, 2005	14.75	14.77	13.64	13.99	700,392	-0.68(-4.63%)
Mar 11, 2005	14.41	14.85	14.41	14.67	335,640	+0.30(+2.07%)
Mar 10, 2005	14.85	14.88	14.03	14.37	577,730	-0.51(-3.46%)
Mar 09, 2005	14.71	15.15	14.71	14.88	608,831	+0.23(+1.56%)
Mar 08, 2005	14.84	14.84	14.60	14.65	274,434	-0.11(-0.73%)
Mar 07, 2005	14.83	14.95	14.67	14.76	555,586	+0.25(+1.75%)
Mar 04, 2005	14.28	14.59	14.28	14.51	330,664	+0.31(+2.18%)
Mar 03, 2005	14.20	14.34	14.17	14.20	246,567	+0.08(+0.54%)
Mar 02, 2005	14.10	14.59	13.95	14.12	337,631	+0.03(+0.20%)

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.