Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.09	12.73	12.01	12.73	243,300	+0.76(+6.39%)
May 27, 2005	11.56	12.00	11.14	11.97	310,350	+0.04(+0.33%)
May 26, 2005	12.00	12.04	11.87	11.93	141,000	-0.07(-0.55%)
May 25, 2005	12.00	12.04	11.64	12.00	152,850	-0.05(-0.41%)
May 24, 2005	11.88	12.20	11.68	12.04	191,100	+0.28(+2.34%)
May 23, 2005	11.69	11.96	11.60	11.77	201,750	+0.25(+2.16%)
May 20, 2005	11.48	11.62	11.24	11.52	128,850	+0.04(+0.35%)
May 19, 2005	11.38	11.51	11.33	11.48	117,000	+0.15(+1.29%)
May 18, 2005	11.37	11.42	11.11	11.33	196,650	+0.13(+1.19%)
May 17, 2005	11.28	11.56	10.58	11.20	538,800	-0.04(-0.40%)
May 16, 2005	10.28	11.33	10.26	11.24	735,600	+1.04(+10.19%)
May 13, 2005	9.333	10.26	8.956	10.20	374,700	+0.90(+9.65%)
May 12, 2005	8.511	9.307	8.200	9.307	656,700	+0.20(+2.15%)
May 11, 2005	10.24	10.44	9.022	9.111	836,400	-1.07(-10.48%)
May 10, 2005	10.03	10.21	9.942	10.18	208,650	+0.24(+2.37%)
May 09, 2005	9.636	9.960	9.636	9.942	288,000	+0.50(+5.27%)
May 06, 2005	9.333	9.444	9.222	9.444	161,250	+0.17(+1.87%)
May 05, 2005	8.991	9.333	8.973	9.271	98,400	+0.27(+3.01%)
May 04, 2005	9.178	9.324	8.889	9.000	231,900	-0.11(-1.17%)
May 03, 2005	8.778	9.156	8.711	9.107	256,500	+0.28(+3.22%)
May 02, 2005	8.556	8.822	8.467	8.822	153,450	+0.11(+1.28%)
Apr 29, 2005	8.844	8.844	8.444	8.711	136,800	-0.16(-1.75%)
Apr 28, 2005	8.667	8.889	8.582	8.867	135,300	+0.37(+4.40%)
Apr 27, 2005	8.200	8.533	8.178	8.493	225,900	+0.32(+3.97%)
Apr 26, 2005	8.151	8.178	8.076	8.169	109,500	+0.14(+1.77%)
Apr 25, 2005	8.111	8.289	8.018	8.027	200,550	+0.07(+0.89%)
Apr 22, 2005	7.933	8.067	7.849	7.956	187,350	+0.23(+2.99%)
Apr 21, 2005	7.391	7.756	7.391	7.724	54,150	+0.34(+4.57%)
Apr 20, 2005	7.516	7.644	7.289	7.387	72,300	-0.12(-1.66%)
Apr 19, 2005	7.333	7.547	7.333	7.511	85,200	+0.20(+2.74%)
Apr 18, 2005	7.196	7.311	7.182	7.311	43,950	+0.12(+1.67%)
Apr 15, 2005	7.178	7.200	6.849	7.191	84,750	-0.10(-1.34%)
Apr 14, 2005	7.556	7.556	7.067	7.289	56,400	-0.26(-3.42%)
Apr 13, 2005	7.733	7.773	7.489	7.547	43,800	-0.23(-2.97%)
Apr 12, 2005	7.720	7.778	7.538	7.778	69,750	+0.10(+1.33%)
Apr 11, 2005	7.533	7.676	7.511	7.676	98,100	+0.14(+1.89%)
Apr 08, 2005	7.360	7.533	7.333	7.533	66,150	+0.08(+1.13%)
Apr 07, 2005	7.667	7.773	7.444	7.449	77,550	-0.17(-2.27%)
Apr 06, 2005	7.667	7.720	7.520	7.622	85,500	+0.02(+0.23%)
Apr 05, 2005	7.560	7.773	7.427	7.604	140,850	+0.13(+1.78%)
Apr 04, 2005	7.556	7.582	7.284	7.471	171,450	+0.19(+2.56%)
Apr 01, 2005	6.987	7.333	6.987	7.284	156,000	+0.36(+5.27%)
Mar 31, 2005	6.844	7.116	6.782	6.920	92,250	+0.10(+1.43%)
Mar 30, 2005	6.760	6.853	6.756	6.822	54,600	+0.01(+0.13%)
Mar 29, 2005	6.880	6.907	6.667	6.813	64,200	-0.04(-0.65%)
Mar 28, 2005	6.489	7.022	6.489	6.858	101,250	+0.46(+7.15%)
Mar 24, 2005	6.311	6.444	6.284	6.400	8,700	+0.06(+0.91%)
Mar 23, 2005	6.444	6.444	6.289	6.342	44,550	-0.12(-1.86%)
Mar 22, 2005	6.400	6.489	6.338	6.462	25,350	+0.06(+0.97%)
Mar 21, 2005	6.356	6.467	6.356	6.400	41,550	+0.06(+0.98%)
Mar 18, 2005	6.311	6.356	6.311	6.338	28,350	-0.02(-0.28%)
Mar 17, 2005	6.333	6.356	6.307	6.356	23,400	+0.02(+0.35%)
Mar 16, 2005	6.320	6.369	6.320	6.333	28,350	+0.04(+0.71%)
Mar 15, 2005	6.236	6.302	6.236	6.289	19,350	+0.08(+1.22%)
Mar 14, 2005	6.151	6.333	6.111	6.213	31,800	+0.04(+0.72%)
Mar 11, 2005	6.267	6.307	6.151	6.169	11,550	-0.07(-1.14%)
Mar 10, 2005	6.022	6.329	5.996	6.240	44,100	+0.15(+2.48%)
Mar 09, 2005	6.444	6.462	5.956	6.089	46,650	-0.31(-4.86%)
Mar 08, 2005	6.622	6.622	6.311	6.400	30,150	-0.23(-3.49%)
Mar 07, 2005	6.622	6.667	6.604	6.631	19,200	+0.02(+0.27%)
Mar 04, 2005	6.556	6.622	6.493	6.613	30,450	-0.00(-0.07%)
Mar 03, 2005	6.800	6.836	6.578	6.618	42,900	-0.18(-2.68%)
Mar 02, 2005	6.778	6.836	6.680	6.800	112,200	+0.02(+0.33%)

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.