Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.57	11.65	11.46	11.50	60,410	-0.01(-0.05%)
May 27, 2005	11.55	11.55	11.42	11.51	31,413	+0.03(+0.24%)
May 26, 2005	11.67	11.67	11.31	11.48	108,566	+0.11(+1.00%)
May 25, 2005	11.46	11.56	11.37	11.37	43,268	-0.21(-1.83%)
May 24, 2005	11.50	11.77	11.42	11.58	95,609	+0.03(+0.24%)
May 23, 2005	11.39	11.67	11.22	11.55	31,777	+0.04(+0.38%)
May 20, 2005	11.70	11.70	11.38	11.51	47,913	-0.11(-0.94%)
May 19, 2005	11.69	11.93	11.46	11.62	79,510	-0.01(-0.05%)
May 18, 2005	11.61	11.72	11.36	11.62	40,266	+0.15(+1.28%)
May 17, 2005	11.54	11.56	11.32	11.48	48,624	-0.01(-0.05%)
May 16, 2005	11.56	11.71	11.30	11.48	56,957	-0.26(-2.18%)
May 13, 2005	11.61	11.79	11.61	11.74	50,746	+0.04(+0.33%)
May 12, 2005	11.80	11.86	11.70	11.70	26,403	-0.20(-1.69%)
May 11, 2005	11.64	11.93	11.64	11.90	41,115	+0.03(+0.27%)
May 10, 2005	12.23	12.26	11.62	11.87	42,619	-0.51(-4.09%)
May 09, 2005	12.11	12.38	12.11	12.37	24,371	+0.08(+0.62%)
May 06, 2005	12.38	12.41	12.14	12.30	22,288	+0.06(+0.49%)
May 05, 2005	12.26	12.48	12.15	12.24	27,289	-0.03(-0.22%)
May 04, 2005	12.25	12.55	11.72	12.26	48,639	+0.02(+0.18%)
May 03, 2005	12.08	12.55	11.98	12.24	62,604	+0.05(+0.40%)
May 02, 2005	12.10	12.35	12.10	12.19	136,620	-0.02(-0.18%)
Apr 29, 2005	12.67	12.68	12.17	12.22	64,692	-0.21(-1.71%)
Apr 28, 2005	12.56	12.64	12.39	12.43	110,815	-0.09(-0.74%)
Apr 27, 2005	12.34	12.59	12.02	12.52	141,239	+0.09(+0.74%)
Apr 26, 2005	12.76	12.80	12.43	12.43	203,255	-0.27(-2.10%)
Apr 25, 2005	10.99	12.98	10.99	12.69	301,616	+1.71(+15.54%)
Apr 22, 2005	11.18	11.21	10.67	10.99	131,393	-0.30(-2.70%)
Apr 21, 2005	11.17	11.49	11.06	11.29	98,980	+0.10(+0.92%)
Apr 20, 2005	11.66	11.66	11.08	11.19	77,304	-0.47(-4.01%)
Apr 19, 2005	11.66	11.75	11.49	11.66	82,483	-0.06(-0.51%)
Apr 18, 2005	11.75	11.93	11.65	11.72	51,432	-0.22(-1.82%)
Apr 15, 2005	12.14	12.24	11.80	11.93	59,500	-0.30(-2.49%)
Apr 14, 2005	12.40	12.48	12.22	12.24	78,365	-0.22(-1.79%)
Apr 13, 2005	12.75	12.85	12.35	12.46	43,443	-0.32(-2.51%)
Apr 12, 2005	12.51	12.96	12.41	12.78	55,481	+0.08(+0.64%)
Apr 11, 2005	12.90	12.92	12.57	12.70	65,619	-0.19(-1.48%)
Apr 08, 2005	13.19	13.30	12.88	12.89	44,557	-0.43(-3.23%)
Apr 07, 2005	13.29	13.43	13.23	13.32	55,806	-0.09(-0.65%)
Apr 06, 2005	13.18	13.49	13.00	13.41	124,586	+0.15(+1.11%)
Apr 05, 2005	13.27	13.35	13.11	13.26	71,775	+0.07(+0.54%)
Apr 04, 2005	12.71	13.58	12.71	13.19	85,756	+0.21(+1.59%)
Apr 01, 2005	13.20	13.44	12.92	12.98	88,898	-0.39(-2.89%)
Mar 31, 2005	12.87	13.45	12.87	13.37	84,140	+0.32(+2.42%)
Mar 30, 2005	12.79	13.09	12.79	13.05	18,287	+0.35(+2.78%)
Mar 29, 2005	12.54	12.78	12.54	12.70	53,648	+0.03(+0.21%)
Mar 28, 2005	12.61	12.76	12.60	12.67	61,335	-0.03(-0.26%)
Mar 24, 2005	12.78	13.05	12.66	12.71	116,533	-0.05(-0.38%)
Mar 23, 2005	12.72	12.91	12.64	12.75	75,344	-0.18(-1.43%)
Mar 22, 2005	12.37	13.42	12.37	12.94	96,725	+0.50(+4.02%)
Mar 21, 2005	12.51	12.76	12.35	12.44	96,545	-0.09(-0.69%)
Mar 18, 2005	12.67	12.67	12.49	12.53	68,482	-0.12(-0.95%)
Mar 17, 2005	12.89	12.89	12.44	12.65	46,824	-0.16(-1.23%)
Mar 16, 2005	12.55	12.95	12.55	12.80	58,138	+0.02(+0.13%)
Mar 15, 2005	13.07	13.07	12.79	12.79	29,907	-0.20(-1.55%)
Mar 14, 2005	12.92	13.18	12.81	12.99	61,936	+0.14(+1.06%)
Mar 11, 2005	13.27	13.35	12.59	12.85	112,712	-0.47(-3.51%)
Mar 10, 2005	12.97	13.36	12.97	13.32	176,514	+0.30(+2.30%)
Mar 09, 2005	13.76	13.84	12.84	13.02	92,465	-0.89(-6.37%)
Mar 08, 2005	14.20	14.28	13.87	13.91	132,827	-0.31(-2.18%)
Mar 07, 2005	14.12	14.33	14.12	14.22	55,880	-0.11(-0.76%)
Mar 04, 2005	14.16	14.35	14.08	14.33	58,386	+0.07(+0.50%)
Mar 03, 2005	14.20	14.28	14.20	14.26	53,319	-0.12(-0.83%)
Mar 02, 2005	14.20	14.41	14.02	14.37	92,537	+0.10(+0.69%)

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.