Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.10	12.10	12.00	12.00	460,923	-0.10(-0.80%)
May 27, 2005	11.92	12.10	11.88	12.10	408,443	+0.25(+2.08%)
May 26, 2005	12.00	12.00	11.80	11.85	425,537	-0.10(-0.84%)
May 25, 2005	11.80	11.99	11.72	11.95	926,945	+0.17(+1.44%)
May 24, 2005	11.67	11.80	11.66	11.78	582,377	+0.12(+1.06%)
May 23, 2005	11.69	11.71	11.61	11.66	934,742	-0.01(-0.09%)
May 20, 2005	11.72	11.74	11.61	11.67	1,416,059	+0.00(+0.00%)
May 19, 2005	11.53	11.67	11.49	11.67	670,243	+0.14(+1.21%)
May 18, 2005	11.69	11.74	11.37	11.53	1,294,605	-0.14(-1.20%)
May 17, 2005	11.44	11.67	11.44	11.67	963,831	+0.13(+1.16%)
May 16, 2005	11.90	11.90	11.39	11.54	1,935,460	-0.37(-3.08%)
May 13, 2005	11.94	12.05	11.84	11.90	640,555	+0.03(+0.28%)
May 12, 2005	12.50	12.51	11.84	11.87	1,069,691	-0.63(-5.04%)
May 11, 2005	12.54	12.57	12.48	12.50	333,772	-0.04(-0.29%)
May 10, 2005	12.64	12.67	12.51	12.54	442,930	-0.08(-0.66%)
May 09, 2005	12.51	12.64	12.50	12.62	463,023	+0.12(+0.93%)
May 06, 2005	12.53	12.64	12.50	12.50	564,984	-0.02(-0.13%)
May 05, 2005	12.39	12.59	12.37	12.52	479,816	+0.22(+1.76%)
May 04, 2005	12.34	12.35	12.03	12.30	589,574	+0.18(+1.46%)
May 03, 2005	12.44	12.44	12.01	12.13	636,656	-0.33(-2.62%)
May 02, 2005	12.18	12.48	12.09	12.45	632,458	+0.21(+1.72%)
Apr 29, 2005	12.50	12.52	12.14	12.24	881,663	-0.06(-0.46%)
Apr 28, 2005	12.37	12.41	12.20	12.30	646,852	-0.26(-2.04%)
Apr 27, 2005	12.78	12.90	12.34	12.56	963,531	-0.30(-2.31%)
Apr 26, 2005	12.79	12.95	12.71	12.85	691,235	+0.13(+1.02%)
Apr 25, 2005	12.59	12.82	12.59	12.72	1,018,111	+0.27(+2.20%)
Apr 22, 2005	12.42	12.64	12.39	12.45	626,160	+0.01(+0.11%)
Apr 21, 2005	12.49	12.49	12.22	12.44	684,038	-0.01(-0.08%)
Apr 20, 2005	12.60	12.60	12.38	12.45	717,026	+0.05(+0.38%)
Apr 19, 2005	11.79	12.43	11.77	12.40	1,302,102	+0.65(+5.50%)
Apr 18, 2005	11.80	11.84	11.34	11.75	1,687,755	-0.16(-1.34%)
Apr 15, 2005	12.04	12.13	11.91	11.91	938,641	-0.19(-1.57%)
Apr 14, 2005	12.10	12.27	12.08	12.10	739,517	+0.09(+0.72%)
Apr 13, 2005	12.15	12.25	12.01	12.02	602,169	-0.15(-1.21%)
Apr 12, 2005	12.20	12.27	12.07	12.16	655,549	-0.03(-0.22%)
Apr 11, 2005	12.26	12.27	12.01	12.19	575,780	+0.02(+0.16%)
Apr 08, 2005	12.20	12.27	12.12	12.17	663,646	-0.05(-0.41%)
Apr 07, 2005	12.43	12.54	12.17	12.22	663,046	-0.16(-1.27%)
Apr 06, 2005	12.13	12.40	11.99	12.38	623,161	+0.19(+1.59%)
Apr 05, 2005	12.44	12.45	12.11	12.18	876,565	-0.32(-2.53%)
Apr 04, 2005	12.34	12.64	12.34	12.50	970,729	+0.18(+1.43%)
Apr 01, 2005	12.17	12.33	12.15	12.32	699,332	+0.31(+2.55%)
Mar 31, 2005	11.67	12.02	11.67	12.02	785,100	+0.43(+3.71%)
Mar 30, 2005	11.67	11.77	11.40	11.59	1,120,072	-0.12(-1.00%)
Mar 29, 2005	11.93	11.95	11.67	11.70	673,842	-0.25(-2.06%)
Mar 28, 2005	11.89	12.00	11.67	11.95	1,076,288	+0.01(+0.11%)
Mar 24, 2005	11.78	12.12	11.78	11.94	1,064,293	+0.19(+1.65%)
Mar 23, 2005	12.00	12.21	11.65	11.74	1,524,017	-0.24(-2.00%)
Mar 22, 2005	12.37	12.47	11.98	11.98	1,212,136	-0.34(-2.73%)
Mar 21, 2005	12.05	12.37	12.01	12.32	1,456,243	+0.38(+3.21%)
Mar 18, 2005	12.02	12.05	11.67	11.94	764,407	-0.03(-0.25%)
Mar 17, 2005	11.92	11.99	11.81	11.97	711,028	+0.24(+2.02%)
Mar 16, 2005	11.66	11.91	11.65	11.73	701,432	+0.09(+0.74%)
Mar 15, 2005	11.65	11.67	11.59	11.64	535,895	+0.09(+0.78%)
Mar 14, 2005	11.65	11.65	11.34	11.55	847,776	+0.05(+0.46%)
Mar 11, 2005	11.20	11.65	11.20	11.50	744,315	+0.33(+2.96%)
Mar 10, 2005	11.34	11.48	10.42	11.17	2,934,978	+0.09(+0.84%)
Mar 09, 2005	12.13	12.13	11.07	11.08	1,774,722	-1.05(-8.69%)
Mar 08, 2005	12.00	12.15	11.97	12.13	589,274	+0.09(+0.78%)
Mar 07, 2005	12.15	12.17	11.96	12.04	656,449	-0.11(-0.93%)
Mar 04, 2005	12.05	12.15	11.99	12.15	623,761	+0.15(+1.22%)
Mar 03, 2005	11.90	12.00	11.86	12.00	616,864	+0.20(+1.72%)
Mar 02, 2005	11.67	11.84	11.54	11.80	623,461	+0.15(+1.29%)

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.