Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.05	11.32	10.99	11.19	2,437,033	+0.18(+1.66%)
May 27, 2005	10.99	11.03	10.94	11.00	991,750	+0.01(+0.07%)
May 26, 2005	10.93	11.03	10.91	10.99	862,536	+0.14(+1.25%)
May 25, 2005	10.89	10.92	10.79	10.86	1,447,342	+0.01(+0.07%)
May 24, 2005	10.82	10.87	10.73	10.85	723,542	+0.07(+0.65%)
May 23, 2005	10.68	10.78	10.65	10.78	1,055,841	+0.12(+1.09%)
May 20, 2005	10.84	10.84	10.64	10.66	1,218,774	-0.12(-1.08%)
May 19, 2005	10.79	10.84	10.75	10.78	797,158	-0.05(-0.50%)
May 18, 2005	10.83	10.89	10.80	10.84	1,003,847	+0.05(+0.50%)
May 17, 2005	10.72	10.79	10.70	10.78	1,670,248	+0.03(+0.25%)
May 16, 2005	10.73	10.80	10.68	10.75	1,230,099	-0.03(-0.25%)
May 13, 2005	10.82	10.84	10.65	10.78	1,160,602	-0.02(-0.22%)
May 12, 2005	11.01	11.01	10.77	10.80	1,680,544	-0.17(-1.59%)
May 11, 2005	10.94	11.00	10.85	10.98	1,109,637	+0.06(+0.53%)
May 10, 2005	11.02	11.04	10.80	10.92	1,357,768	-0.10(-0.92%)
May 09, 2005	10.87	11.06	10.82	11.02	1,206,161	+0.15(+1.39%)
May 06, 2005	10.84	10.89	10.79	10.87	837,311	+0.06(+0.58%)
May 05, 2005	10.82	10.90	10.75	10.81	1,038,853	-0.02(-0.22%)
May 04, 2005	10.74	10.88	10.74	10.83	1,118,904	+0.07(+0.65%)
May 03, 2005	10.72	10.83	10.71	10.76	1,685,949	+0.05(+0.43%)
May 02, 2005	10.50	10.74	10.49	10.71	1,611,561	+0.21(+2.03%)
Apr 29, 2005	10.43	10.50	10.29	10.50	1,052,495	+0.12(+1.16%)
Apr 28, 2005	10.49	10.54	10.35	10.38	745,421	-0.13(-1.22%)
Apr 27, 2005	10.44	10.63	10.37	10.51	1,159,058	-0.02(-0.18%)
Apr 26, 2005	10.66	10.68	10.49	10.53	1,227,010	-0.20(-1.85%)
Apr 25, 2005	10.61	10.73	10.58	10.73	949,279	+0.17(+1.58%)
Apr 22, 2005	10.57	10.76	10.52	10.56	1,371,667	-0.07(-0.69%)
Apr 21, 2005	10.61	10.70	10.50	10.63	1,179,907	+0.15(+1.45%)
Apr 20, 2005	10.61	10.68	10.42	10.48	1,288,013	-0.09(-0.81%)
Apr 19, 2005	10.49	10.63	10.47	10.57	1,799,976	+0.22(+2.14%)
Apr 18, 2005	10.41	10.47	10.24	10.35	1,403,070	+0.00(+0.04%)
Apr 15, 2005	10.49	10.58	10.31	10.34	1,432,413	-0.15(-1.41%)
Apr 14, 2005	10.71	10.72	10.49	10.49	2,833,167	-0.19(-1.75%)
Apr 13, 2005	10.72	10.72	10.61	10.68	959,060	-0.04(-0.40%)
Apr 12, 2005	10.54	10.75	10.49	10.72	1,176,303	+0.15(+1.43%)
Apr 11, 2005	10.58	10.64	10.53	10.57	1,497,277	-0.07(-0.62%)
Apr 08, 2005	10.77	10.83	10.58	10.63	1,111,954	-0.16(-1.44%)
Apr 07, 2005	10.74	10.81	10.70	10.79	885,959	+0.03(+0.25%)
Apr 06, 2005	10.80	10.84	10.74	10.76	1,097,540	+0.00(+0.00%)
Apr 05, 2005	10.66	10.80	10.66	10.76	1,796,887	+0.08(+0.76%)
Apr 04, 2005	10.71	10.71	10.57	10.68	1,487,496	+0.02(+0.15%)
Apr 01, 2005	10.75	10.78	10.57	10.66	1,647,854	-0.07(-0.62%)
Mar 31, 2005	10.57	10.73	10.56	10.73	1,210,279	+0.10(+0.91%)
Mar 30, 2005	10.51	10.63	10.49	10.63	1,128,427	+0.14(+1.30%)
Mar 29, 2005	10.66	10.72	10.49	10.50	1,182,995	-0.11(-1.03%)
Mar 28, 2005	10.79	10.80	10.61	10.61	977,850	-0.12(-1.12%)
Mar 24, 2005	10.69	10.86	10.68	10.73	1,231,901	+0.07(+0.62%)
Mar 23, 2005	10.66	10.68	10.57	10.66	721,998	-0.06(-0.54%)
Mar 22, 2005	10.89	11.01	10.69	10.72	1,007,966	-0.21(-1.88%)
Mar 21, 2005	10.97	10.97	10.85	10.92	916,590	+0.01(+0.11%)
Mar 18, 2005	11.05	11.07	10.85	10.91	1,948,236	-0.12(-1.09%)
Mar 17, 2005	10.87	11.05	10.84	11.03	1,695,987	+0.21(+1.97%)
Mar 16, 2005	10.81	10.91	10.80	10.82	821,610	-0.02(-0.14%)
Mar 15, 2005	10.91	10.99	10.84	10.84	2,051,710	-0.00(-0.04%)
Mar 14, 2005	10.74	10.87	10.72	10.84	957,001	+0.16(+1.53%)
Mar 11, 2005	10.76	10.80	10.64	10.68	834,995	-0.05(-0.47%)
Mar 10, 2005	10.78	10.80	10.67	10.73	718,394	-0.07(-0.68%)
Mar 09, 2005	10.88	10.91	10.78	10.80	1,135,377	-0.08(-0.71%)
Mar 08, 2005	10.99	10.99	10.85	10.88	1,908,082	-0.18(-1.65%)
Mar 07, 2005	10.70	11.06	10.68	11.06	2,536,645	+0.32(+2.96%)
Mar 04, 2005	10.51	10.75	10.51	10.74	1,334,345	+0.23(+2.22%)
Mar 03, 2005	10.52	10.61	10.42	10.51	1,521,987	+0.02(+0.22%)
Mar 02, 2005	10.49	10.54	10.42	10.49	567,045	-0.05(-0.44%)

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.