Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.98	12.00	11.83	11.89	100,126	-0.03(-0.29%)
May 27, 2005	11.87	11.97	11.85	11.92	105,863	+0.08(+0.65%)
May 26, 2005	11.70	11.86	11.70	11.85	139,238	+0.25(+2.15%)
May 25, 2005	11.74	11.79	11.51	11.60	174,961	-0.17(-1.47%)
May 24, 2005	11.72	11.77	11.61	11.77	60,232	+0.07(+0.59%)
May 23, 2005	11.62	11.81	11.62	11.70	127,244	+0.04(+0.33%)
May 20, 2005	11.65	11.69	11.58	11.66	50,324	-0.02(-0.13%)
May 19, 2005	11.68	11.70	11.62	11.68	86,567	+0.04(+0.36%)
May 18, 2005	11.33	11.64	11.33	11.64	141,585	+0.40(+3.55%)
May 17, 2005	11.68	11.68	11.24	11.24	193,734	-0.44(-3.75%)
May 16, 2005	11.61	11.68	11.57	11.67	169,224	+0.19(+1.67%)
May 13, 2005	11.57	11.69	11.48	11.48	109,252	-0.08(-0.70%)
May 12, 2005	11.60	11.65	11.52	11.56	75,877	-0.01(-0.07%)
May 11, 2005	11.47	11.60	11.47	11.57	143,671	+0.10(+0.90%)
May 10, 2005	11.58	11.58	11.39	11.47	104,298	-0.13(-1.16%)
May 09, 2005	11.58	11.61	11.51	11.60	104,038	+0.10(+0.90%)
May 06, 2005	11.51	11.51	11.35	11.50	88,914	+0.22(+1.97%)
May 05, 2005	11.51	11.51	11.26	11.28	228,675	-0.10(-0.88%)
May 04, 2005	11.33	11.41	11.28	11.38	129,591	+0.20(+1.82%)
May 03, 2005	11.25	11.26	11.14	11.17	71,183	-0.07(-0.65%)
May 02, 2005	10.94	11.25	10.94	11.24	134,545	+0.08(+0.76%)
Apr 29, 2005	10.98	11.16	10.97	11.16	120,986	+0.18(+1.64%)
Apr 28, 2005	11.05	11.25	10.95	10.98	167,138	-0.22(-1.95%)
Apr 27, 2005	11.23	11.24	11.12	11.20	142,889	-0.03(-0.27%)
Apr 26, 2005	11.24	11.25	11.05	11.23	128,287	-0.08(-0.75%)
Apr 25, 2005	11.24	11.31	11.20	11.31	168,703	+0.22(+1.97%)
Apr 22, 2005	11.18	11.19	10.95	11.10	222,677	+0.08(+0.73%)
Apr 21, 2005	10.93	11.03	10.89	11.01	295,947	+0.26(+2.43%)
Apr 20, 2005	11.20	11.20	10.72	10.75	221,113	-0.33(-3.01%)
Apr 19, 2005	10.78	11.10	10.77	11.09	175,221	+0.36(+3.40%)
Apr 18, 2005	10.43	10.72	10.26	10.72	334,799	+0.21(+2.04%)
Apr 15, 2005	10.74	10.74	10.49	10.51	286,560	-0.35(-3.18%)
Apr 14, 2005	11.23	11.23	10.80	10.85	269,873	-0.37(-3.28%)
Apr 13, 2005	11.24	11.34	11.21	11.22	90,218	-0.09(-0.81%)
Apr 12, 2005	11.28	11.39	11.12	11.31	184,087	+0.12(+1.10%)
Apr 11, 2005	11.36	11.36	11.12	11.19	167,660	-0.20(-1.78%)
Apr 08, 2005	11.60	11.61	11.31	11.39	120,465	-0.30(-2.59%)
Apr 07, 2005	11.71	11.72	11.60	11.70	141,846	-0.03(-0.29%)
Apr 06, 2005	11.72	11.75	11.68	11.73	124,376	+0.05(+0.46%)
Apr 05, 2005	11.64	11.73	11.63	11.68	163,488	+0.08(+0.66%)
Apr 04, 2005	11.64	11.64	11.52	11.60	104,038	+0.10(+0.83%)
Apr 01, 2005	11.34	11.54	11.34	11.51	385,383	+0.38(+3.38%)
Mar 31, 2005	11.07	11.36	11.07	11.13	359,830	+0.09(+0.80%)
Mar 30, 2005	10.95	11.04	10.90	11.04	211,987	+0.17(+1.55%)
Mar 29, 2005	11.18	11.18	10.86	10.87	299,598	-0.30(-2.71%)
Mar 28, 2005	11.06	11.23	11.06	11.18	133,763	+0.20(+1.78%)
Mar 24, 2005	11.05	11.06	10.83	10.98	219,548	+0.15(+1.34%)
Mar 23, 2005	10.88	10.93	10.64	10.83	480,556	-0.21(-1.88%)
Mar 22, 2005	11.06	11.21	11.01	11.04	281,606	-0.14(-1.23%)
Mar 21, 2005	11.39	11.41	10.97	11.18	526,969	-0.20(-1.79%)
Mar 18, 2005	11.79	11.79	11.38	11.38	306,899	-0.30(-2.53%)
Mar 17, 2005	11.51	11.77	11.51	11.68	318,372	+0.07(+0.56%)
Mar 16, 2005	12.10	12.10	11.60	11.61	250,838	-0.49(-4.03%)
Mar 15, 2005	12.37	12.45	12.03	12.10	258,660	-0.29(-2.35%)
Mar 14, 2005	12.38	12.46	12.33	12.39	120,204	+0.08(+0.68%)
Mar 11, 2005	12.19	12.48	12.19	12.31	170,007	+0.15(+1.23%)
Mar 10, 2005	12.56	12.62	12.08	12.16	242,233	-0.42(-3.32%)
Mar 09, 2005	12.62	12.63	12.44	12.58	185,130	-0.20(-1.53%)
Mar 08, 2005	12.66	12.81	12.64	12.77	403,897	+0.16(+1.25%)
Mar 07, 2005	12.82	12.87	12.49	12.61	335,320	-0.16(-1.29%)
Mar 04, 2005	12.17	12.78	12.17	12.78	545,743	+0.52(+4.22%)
Mar 03, 2005	12.08	12.35	12.08	12.26	324,890	+0.20(+1.69%)
Mar 02, 2005	11.92	12.06	11.87	12.06	218,766	+0.13(+1.09%)

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.