Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.56	11.58	11.51	11.51	517,446	-0.06(-0.48%)
May 27, 2005	11.52	11.58	11.49	11.57	244,392	+0.06(+0.55%)
May 26, 2005	11.50	11.57	11.48	11.51	348,559	+0.02(+0.16%)
May 25, 2005	11.65	11.65	11.34	11.49	829,640	-0.20(-1.69%)
May 24, 2005	11.75	11.85	11.65	11.69	475,532	-0.07(-0.58%)
May 23, 2005	11.74	11.79	11.71	11.75	244,700	+0.01(+0.12%)
May 20, 2005	11.77	11.79	11.69	11.74	217,580	-0.03(-0.22%)
May 19, 2005	11.86	11.86	11.68	11.77	359,038	-0.10(-0.81%)
May 18, 2005	11.61	11.89	11.58	11.86	650,275	+0.29(+2.52%)
May 17, 2005	11.47	11.61	11.35	11.57	352,874	+0.07(+0.59%)
May 16, 2005	11.24	11.51	11.23	11.50	541,484	+0.28(+2.53%)
May 13, 2005	11.32	11.34	11.16	11.22	1,028,728	-0.20(-1.72%)
May 12, 2005	11.65	11.68	11.39	11.41	543,334	-0.24(-2.02%)
May 11, 2005	11.71	11.71	11.58	11.65	487,244	-0.06(-0.48%)
May 10, 2005	11.75	11.79	11.66	11.71	396,328	-0.07(-0.62%)
May 09, 2005	11.81	11.87	11.76	11.78	345,477	-0.05(-0.41%)
May 06, 2005	11.71	11.86	11.69	11.83	420,059	+0.12(+1.00%)
May 05, 2005	11.77	11.83	11.67	11.71	533,472	-0.08(-0.72%)
May 04, 2005	11.75	11.82	11.69	11.79	827,790	+0.04(+0.36%)
May 03, 2005	11.84	11.84	11.58	11.75	1,045,062	-0.05(-0.40%)
May 02, 2005	11.74	11.82	11.62	11.80	794,198	+0.05(+0.46%)
Apr 29, 2005	11.59	11.76	11.59	11.75	1,106,083	+0.15(+1.32%)
Apr 28, 2005	11.52	11.71	11.30	11.59	2,400,470	+0.55(+4.93%)
Apr 27, 2005	10.91	11.07	10.79	11.05	809,916	+0.10(+0.89%)
Apr 26, 2005	10.96	11.06	10.89	10.95	1,105,159	-0.05(-0.44%)
Apr 25, 2005	10.91	11.09	10.88	11.00	832,721	+0.11(+1.04%)
Apr 22, 2005	11.18	11.18	10.80	10.89	824,709	-0.33(-2.92%)
Apr 21, 2005	11.00	11.23	11.00	11.21	531,314	+0.23(+2.05%)
Apr 20, 2005	11.31	11.31	10.99	10.99	1,046,912	-0.26(-2.31%)
Apr 19, 2005	11.37	11.40	11.23	11.25	1,043,830	-0.14(-1.24%)
Apr 18, 2005	11.26	11.50	11.20	11.39	841,967	+0.21(+1.92%)
Apr 15, 2005	11.42	11.42	11.13	11.18	533,780	-0.26(-2.27%)
Apr 14, 2005	11.48	11.60	11.35	11.43	1,006,847	-0.05(-0.45%)
Apr 13, 2005	11.44	11.58	11.44	11.49	1,060,164	-0.02(-0.17%)
Apr 12, 2005	11.20	11.52	11.12	11.51	1,258,328	+0.31(+2.78%)
Apr 11, 2005	11.11	11.27	11.07	11.19	562,441	+0.09(+0.82%)
Apr 08, 2005	11.13	11.15	11.07	11.10	365,818	-0.01(-0.07%)
Apr 07, 2005	11.06	11.15	11.01	11.11	513,131	+0.05(+0.43%)
Apr 06, 2005	11.08	11.16	11.06	11.06	296,784	+0.01(+0.13%)
Apr 05, 2005	11.05	11.07	10.92	11.05	597,266	+0.01(+0.13%)
Apr 04, 2005	11.21	11.21	10.99	11.04	821,627	-0.18(-1.59%)
Apr 01, 2005	11.41	11.43	11.20	11.21	335,307	-0.18(-1.58%)
Mar 31, 2005	11.29	11.43	11.29	11.39	278,909	+0.08(+0.72%)
Mar 30, 2005	11.09	11.34	11.08	11.31	461,356	+0.22(+1.97%)
Mar 29, 2005	11.18	11.32	11.08	11.09	499,571	-0.08(-0.76%)
Mar 28, 2005	11.25	11.28	11.13	11.18	811,456	-0.07(-0.65%)
Mar 24, 2005	11.42	11.47	11.25	11.25	485,086	-0.15(-1.28%)
Mar 23, 2005	11.39	11.44	11.32	11.40	509,433	+0.01(+0.13%)
Mar 22, 2005	11.49	11.56	11.29	11.38	535,629	-0.12(-1.07%)
Mar 21, 2005	11.65	11.65	11.48	11.51	541,793	-0.16(-1.36%)
Mar 18, 2005	11.59	11.68	11.53	11.66	866,622	+0.04(+0.32%)
Mar 17, 2005	11.36	11.66	11.32	11.63	431,153	+0.30(+2.68%)
Mar 16, 2005	11.45	11.51	11.30	11.32	313,118	-0.15(-1.27%)
Mar 15, 2005	11.52	11.56	11.40	11.47	455,192	-0.03(-0.28%)
Mar 14, 2005	11.58	11.61	11.49	11.50	481,080	-0.03(-0.28%)
Mar 11, 2005	11.60	11.60	11.48	11.54	632,708	-0.06(-0.56%)
Mar 10, 2005	11.66	11.71	11.52	11.60	240,077	-0.06(-0.56%)
Mar 09, 2005	11.63	11.71	11.63	11.66	366,742	+0.03(+0.28%)
Mar 08, 2005	11.61	11.66	11.58	11.63	182,755	+0.07(+0.59%)
Mar 07, 2005	11.68	11.68	11.52	11.56	428,380	-0.13(-1.08%)
Mar 04, 2005	11.71	11.77	11.67	11.69	316,200	+0.01(+0.08%)
Mar 03, 2005	11.45	11.69	11.45	11.68	606,204	+0.24(+2.13%)
Mar 02, 2005	11.49	11.56	11.40	11.44	337,156	-0.04(-0.34%)

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.