Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.09	14.38	14.03	14.38	75,171	+0.56(+4.02%)
May 27, 2005	13.81	13.88	13.57	13.82	70,587	-0.07(-0.54%)
May 26, 2005	13.44	14.03	13.44	13.90	37,077	+0.38(+2.81%)
May 25, 2005	13.87	14.27	13.46	13.51	35,797	-0.56(-3.99%)
May 24, 2005	13.68	14.25	13.68	14.08	30,304	+0.22(+1.62%)
May 23, 2005	13.81	14.48	13.81	13.85	65,600	-0.07(-0.54%)
May 20, 2005	14.09	14.09	13.86	13.93	13,933	-0.12(-0.89%)
May 19, 2005	14.01	14.33	13.75	14.05	46,210	-0.11(-0.79%)
May 18, 2005	13.35	14.16	13.35	14.16	99,892	+0.97(+7.38%)
May 17, 2005	13.13	13.45	12.75	13.19	126,503	-0.04(-0.28%)
May 16, 2005	13.01	13.62	12.90	13.23	142,506	+0.10(+0.76%)
May 13, 2005	13.38	13.40	12.92	13.13	40,940	-0.22(-1.68%)
May 12, 2005	13.53	13.56	13.28	13.35	117,269	-0.15(-1.11%)
May 11, 2005	14.00	14.00	13.33	13.50	121,731	-0.36(-2.57%)
May 10, 2005	14.22	14.43	13.60	13.86	81,883	-0.56(-3.85%)
May 09, 2005	14.82	14.84	14.12	14.41	125,555	-0.41(-2.78%)
May 06, 2005	14.55	15.34	14.55	14.82	199,713	+0.64(+4.48%)
May 05, 2005	13.96	14.28	13.75	14.19	76,911	+0.06(+0.44%)
May 04, 2005	13.86	14.21	13.69	14.13	165,608	+0.43(+3.14%)
May 03, 2005	13.65	13.98	13.57	13.70	45,411	-0.14(-1.04%)
May 02, 2005	13.56	13.84	13.45	13.84	85,159	-0.01(-0.04%)
Apr 29, 2005	13.72	13.88	13.43	13.85	71,456	+0.29(+2.16%)
Apr 28, 2005	13.58	13.66	13.40	13.55	66,594	-0.09(-0.69%)
Apr 27, 2005	13.32	13.70	13.05	13.65	69,896	+0.29(+2.20%)
Apr 26, 2005	13.38	13.47	13.00	13.35	82,051	-0.19(-1.43%)
Apr 25, 2005	13.24	13.60	13.10	13.55	131,709	+0.41(+3.13%)
Apr 22, 2005	13.78	13.91	12.94	13.13	81,392	-0.81(-5.81%)
Apr 21, 2005	13.35	13.96	13.33	13.95	46,213	+0.77(+5.82%)
Apr 20, 2005	13.66	13.71	13.03	13.18	116,544	-0.60(-4.35%)
Apr 19, 2005	13.27	13.99	13.20	13.78	90,846	+0.51(+3.86%)
Apr 18, 2005	13.55	13.67	13.11	13.27	65,693	-0.23(-1.71%)
Apr 15, 2005	13.56	13.63	13.28	13.50	82,946	-0.09(-0.69%)
Apr 14, 2005	13.60	13.84	13.38	13.59	61,805	-0.12(-0.91%)
Apr 13, 2005	14.35	14.46	13.61	13.71	73,923	-0.53(-3.72%)
Apr 12, 2005	13.70	14.31	13.59	14.24	80,655	+0.36(+2.61%)
Apr 11, 2005	14.01	14.04	13.46	13.88	102,974	-0.08(-0.58%)
Apr 08, 2005	14.69	14.69	13.96	13.96	96,439	-0.47(-3.24%)
Apr 07, 2005	14.20	14.63	13.93	14.43	101,977	+0.26(+1.80%)
Apr 06, 2005	14.56	14.66	14.14	14.18	115,886	-0.46(-3.15%)
Apr 05, 2005	14.46	14.80	14.17	14.64	123,076	+0.32(+2.27%)
Apr 04, 2005	14.03	14.45	13.85	14.31	167,590	+0.26(+1.82%)
Apr 01, 2005	14.65	14.65	13.59	14.06	116,696	-0.52(-3.59%)
Mar 31, 2005	14.80	14.80	14.18	14.58	206,173	-0.21(-1.39%)
Mar 30, 2005	14.70	14.79	14.41	14.79	293,577	+0.23(+1.59%)
Mar 29, 2005	15.13	15.19	14.46	14.56	116,055	-0.63(-4.15%)
Mar 28, 2005	14.43	15.19	14.39	15.19	208,218	+7.77(+104.82%)
Mar 24, 2005	7.242	7.468	7.242	7.415	184,934	+0.14(+1.87%)
Mar 23, 2005	7.281	7.336	7.225	7.278	120,127	-0.05(-0.72%)
Mar 22, 2005	7.370	7.420	7.291	7.331	230,959	+0.07(+0.92%)
Mar 21, 2005	7.328	7.362	7.211	7.264	79,301	-0.04(-0.49%)
Mar 18, 2005	7.415	7.415	7.216	7.300	293,040	-0.03(-0.45%)
Mar 17, 2005	7.115	7.389	7.043	7.333	342,688	+0.22(+3.14%)
Mar 16, 2005	6.929	7.135	6.929	7.110	89,092	+0.05(+0.71%)
Mar 15, 2005	6.776	7.228	6.748	7.060	365,781	+0.36(+5.33%)
Mar 14, 2005	6.500	6.708	6.500	6.703	152,116	+0.09(+1.30%)
Mar 11, 2005	6.578	6.626	6.517	6.617	64,778	+0.06(+0.98%)
Mar 10, 2005	6.553	6.676	6.531	6.553	66,718	-0.04(-0.57%)
Mar 09, 2005	6.801	6.801	6.564	6.591	146,084	-0.10(-1.54%)
Mar 08, 2005	6.661	6.842	6.575	6.694	174,333	+0.10(+1.49%)
Mar 07, 2005	6.631	6.703	6.541	6.595	894,376	-0.03(-0.42%)
Mar 04, 2005	6.701	6.701	6.563	6.623	99,200	+0.08(+1.17%)
Mar 03, 2005	6.662	6.740	6.531	6.547	109,869	-0.01(-0.14%)
Mar 02, 2005	6.773	6.804	6.478	6.556	272,782	-0.24(-3.49%)

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.