Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.34	10.37	10.27	10.32	2,272,746	-0.09(-0.85%)
May 27, 2005	10.30	10.50	10.28	10.41	1,762,781	+0.16(+1.51%)
May 26, 2005	10.35	10.35	10.12	10.25	5,133,370	-0.15(-1.48%)
May 25, 2005	10.48	10.57	10.36	10.41	1,656,255	-0.08(-0.72%)
May 24, 2005	10.55	10.55	10.38	10.48	2,220,617	-0.15(-1.43%)
May 23, 2005	10.65	10.75	10.57	10.63	1,807,261	-0.03(-0.25%)
May 20, 2005	10.64	10.77	10.55	10.66	1,844,942	+0.03(+0.25%)
May 19, 2005	10.41	10.64	10.41	10.63	2,163,954	+0.15(+1.43%)
May 18, 2005	10.61	10.63	10.34	10.48	6,039,693	-0.12(-1.16%)
May 17, 2005	10.60	10.65	10.53	10.61	3,279,079	-0.08(-0.74%)
May 16, 2005	10.58	10.73	10.56	10.69	2,115,224	+0.06(+0.58%)
May 13, 2005	10.77	10.77	10.55	10.62	1,717,734	-0.11(-1.07%)
May 12, 2005	10.86	10.92	10.68	10.74	1,777,796	-0.09(-0.81%)
May 11, 2005	10.94	10.94	10.73	10.83	1,319,961	-0.08(-0.74%)
May 10, 2005	11.07	11.07	10.89	10.91	3,134,588	-0.08(-0.74%)
May 09, 2005	10.98	11.06	10.90	10.99	3,062,343	+0.08(+0.70%)
May 06, 2005	11.10	11.11	10.89	10.91	1,799,895	-0.20(-1.76%)
May 05, 2005	11.09	11.15	11.04	11.11	3,433,768	+0.03(+0.24%)
May 04, 2005	10.98	11.09	10.77	11.08	2,523,480	+0.23(+2.11%)
May 03, 2005	11.02	11.02	10.80	10.85	2,216,650	-0.17(-1.52%)
May 02, 2005	11.12	11.28	11.01	11.02	4,625,388	+0.12(+1.13%)
Apr 29, 2005	11.01	11.09	10.66	10.90	7,055,091	-0.22(-1.98%)
Apr 28, 2005	12.88	12.88	10.90	11.12	23,319,594	-2.52(-18.50%)
Apr 27, 2005	13.62	13.64	13.51	13.64	2,191,152	-0.01(-0.08%)
Apr 26, 2005	13.78	13.79	13.62	13.65	1,532,163	-0.13(-0.97%)
Apr 25, 2005	13.71	13.80	13.69	13.79	1,198,985	+0.12(+0.86%)
Apr 22, 2005	13.82	13.82	13.59	13.67	1,313,728	-0.15(-1.11%)
Apr 21, 2005	13.59	13.83	13.50	13.82	2,211,834	+0.35(+2.58%)
Apr 20, 2005	13.46	13.52	13.42	13.47	1,647,472	+0.01(+0.07%)
Apr 19, 2005	13.38	13.50	13.30	13.47	1,512,048	+0.08(+0.57%)
Apr 18, 2005	13.38	13.45	13.31	13.39	1,059,878	+0.01(+0.04%)
Apr 15, 2005	13.53	13.54	13.32	13.38	2,091,709	-0.19(-1.39%)
Apr 14, 2005	13.64	13.64	13.52	13.57	2,039,295	-0.06(-0.44%)
Apr 13, 2005	13.87	13.87	13.61	13.63	935,786	-0.19(-1.40%)
Apr 12, 2005	13.86	13.88	13.77	13.83	1,540,662	+0.01(+0.06%)
Apr 11, 2005	13.98	13.98	13.78	13.82	1,571,544	-0.12(-0.87%)
Apr 08, 2005	14.01	14.12	13.93	13.94	2,023,996	-0.09(-0.64%)
Apr 07, 2005	13.82	14.08	13.80	14.03	2,505,347	+0.30(+2.16%)
Apr 06, 2005	13.85	13.85	13.61	13.73	3,857,040	-0.19(-1.39%)
Apr 05, 2005	13.78	13.98	13.77	13.93	1,435,836	+0.20(+1.43%)
Apr 04, 2005	13.76	13.79	13.66	13.73	2,098,791	-0.03(-0.20%)
Apr 01, 2005	13.70	13.91	13.67	13.76	2,994,631	+0.14(+1.04%)
Mar 31, 2005	13.79	13.79	13.58	13.62	2,862,607	-0.15(-1.11%)
Mar 30, 2005	13.57	13.80	13.56	13.77	2,595,725	+0.20(+1.48%)
Mar 29, 2005	13.57	13.71	13.54	13.57	2,212,117	-0.03(-0.22%)
Mar 28, 2005	13.41	13.85	13.41	13.60	4,923,151	+0.38(+2.90%)
Mar 24, 2005	13.23	13.24	13.15	13.22	1,374,357	-0.01(-0.09%)
Mar 23, 2005	13.12	13.28	13.09	13.23	1,656,538	+0.07(+0.54%)
Mar 22, 2005	13.24	13.32	13.15	13.16	1,657,954	-0.13(-1.00%)
Mar 21, 2005	13.35	13.40	13.25	13.29	1,632,173	-0.10(-0.76%)
Mar 18, 2005	13.19	13.41	13.17	13.39	4,565,892	+0.21(+1.59%)
Mar 17, 2005	13.19	13.35	13.14	13.19	3,312,793	+0.08(+0.61%)
Mar 16, 2005	13.06	13.14	13.06	13.11	3,327,809	+0.00(+0.01%)
Mar 15, 2005	13.09	13.20	13.05	13.10	1,951,468	+0.02(+0.12%)
Mar 14, 2005	13.08	13.14	13.02	13.09	1,390,506	+0.00(+0.01%)
Mar 11, 2005	13.08	13.11	12.89	13.09	2,828,326	-0.06(-0.47%)
Mar 10, 2005	12.95	13.17	12.95	13.15	3,369,739	+0.19(+1.43%)
Mar 09, 2005	12.97	13.10	12.90	12.96	4,366,439	-0.08(-0.64%)
Mar 08, 2005	12.67	13.05	12.65	13.05	6,327,257	+0.36(+2.84%)
Mar 07, 2005	12.64	12.70	12.61	12.69	3,430,368	+0.04(+0.32%)
Mar 04, 2005	12.61	12.70	12.59	12.64	3,842,591	+0.07(+0.52%)
Mar 03, 2005	12.49	12.69	12.49	12.58	6,578,273	+0.24(+1.97%)
Mar 02, 2005	12.04	12.34	11.89	12.34	4,539,827	+0.25(+2.04%)

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.