Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.79	12.81	12.63	12.72	1,079,183	-0.08(-0.63%)
May 27, 2005	12.72	12.93	12.67	12.81	1,600,958	+0.12(+0.93%)
May 26, 2005	12.57	12.72	12.49	12.69	2,336,809	+0.20(+1.60%)
May 25, 2005	12.55	12.59	12.44	12.49	972,146	-0.08(-0.65%)
May 24, 2005	12.40	12.61	12.39	12.57	1,258,167	+0.15(+1.19%)
May 23, 2005	12.42	12.52	12.30	12.42	1,830,615	-0.10(-0.77%)
May 20, 2005	12.38	12.55	12.33	12.52	737,069	-0.13(-0.99%)
May 19, 2005	12.59	12.71	12.58	12.64	675,963	+0.10(+0.82%)
May 18, 2005	12.27	12.61	12.26	12.54	1,549,201	+0.24(+1.98%)
May 17, 2005	12.41	12.43	12.23	12.30	1,825,060	-0.13(-1.07%)
May 16, 2005	12.25	12.47	12.18	12.43	2,774,173	-0.58(-4.48%)
May 13, 2005	12.77	13.03	12.73	13.01	1,952,963	+0.44(+3.52%)
May 12, 2005	12.69	12.72	12.56	12.57	1,951,337	-0.01(-0.06%)
May 11, 2005	12.40	12.60	12.37	12.58	1,820,860	-0.01(-0.06%)
May 10, 2005	12.67	12.78	12.54	12.58	3,079,705	-0.51(-3.89%)
May 09, 2005	12.92	13.17	12.85	13.09	2,156,064	+0.34(+2.66%)
May 06, 2005	12.92	12.94	12.71	12.75	2,169,884	-0.05(-0.40%)
May 05, 2005	12.47	12.94	12.47	12.81	6,620,756	+0.59(+4.83%)
May 04, 2005	11.88	12.24	11.88	12.21	2,508,204	+0.33(+2.80%)
May 03, 2005	11.85	11.98	11.79	11.88	1,913,265	-0.10(-0.80%)
May 02, 2005	12.03	12.03	11.93	11.98	1,343,932	+0.01(+0.06%)
Apr 29, 2005	11.71	12.03	11.62	11.97	3,078,485	+0.24(+2.01%)
Apr 28, 2005	11.81	11.94	11.72	11.74	2,165,684	+0.13(+1.08%)
Apr 27, 2005	11.59	11.71	11.40	11.61	2,589,770	-0.19(-1.63%)
Apr 26, 2005	11.57	11.90	11.51	11.80	5,526,397	+0.44(+3.83%)
Apr 25, 2005	11.08	11.37	11.08	11.37	1,204,783	+0.29(+2.60%)
Apr 22, 2005	11.11	11.24	11.00	11.08	1,518,173	+0.01(+0.07%)
Apr 21, 2005	10.92	11.20	10.92	11.07	1,461,809	+0.32(+2.95%)
Apr 20, 2005	10.79	10.81	10.67	10.75	2,578,253	-0.29(-2.61%)
Apr 19, 2005	10.83	11.14	10.83	11.04	1,845,113	-0.01(-0.07%)
Apr 18, 2005	10.85	11.12	10.66	11.05	4,107,537	-0.13(-1.12%)
Apr 15, 2005	11.26	11.29	11.11	11.17	4,644,352	+0.13(+1.14%)
Apr 14, 2005	11.14	11.20	10.95	11.05	2,687,052	+0.01(+0.13%)
Apr 13, 2005	11.24	11.24	11.01	11.03	2,063,930	-0.21(-1.90%)
Apr 12, 2005	11.43	11.43	11.14	11.25	1,782,651	+0.03(+0.26%)
Apr 11, 2005	11.33	11.33	11.14	11.22	1,785,226	-0.38(-3.31%)
Apr 08, 2005	11.59	11.71	11.52	11.60	2,205,247	+0.01(+0.06%)
Apr 07, 2005	11.58	11.65	11.44	11.59	3,147,314	-0.23(-1.94%)
Apr 06, 2005	11.37	12.05	11.37	11.82	6,723,729	+0.62(+5.53%)
Apr 05, 2005	11.30	11.31	11.16	11.20	1,515,870	+0.07(+0.66%)
Apr 04, 2005	11.28	11.28	11.03	11.13	2,161,213	-0.13(-1.12%)
Apr 01, 2005	11.20	11.40	11.18	11.26	2,914,812	+0.44(+4.02%)
Mar 31, 2005	10.74	10.89	10.71	10.82	3,782,360	+0.40(+3.82%)
Mar 30, 2005	10.12	10.52	10.10	10.42	4,810,328	+0.49(+4.90%)
Mar 29, 2005	10.16	10.17	9.890	9.934	2,053,226	-0.24(-2.39%)
Mar 28, 2005	10.31	10.32	10.08	10.18	837,468	-0.18(-1.78%)
Mar 24, 2005	10.29	10.39	10.26	10.36	1,789,290	+0.16(+1.59%)
Mar 23, 2005	10.15	10.30	10.12	10.20	1,427,530	+0.15(+1.47%)
Mar 22, 2005	10.10	10.19	10.04	10.05	1,631,308	+0.13(+1.34%)
Mar 21, 2005	9.956	9.971	9.787	9.919	1,373,469	-0.11(-1.10%)
Mar 18, 2005	10.11	10.12	9.934	10.03	1,872,075	-0.15(-1.45%)
Mar 17, 2005	10.10	10.20	10.00	10.18	927,298	+0.02(+0.22%)
Mar 16, 2005	10.20	10.26	10.08	10.16	1,727,778	-0.06(-0.58%)
Mar 15, 2005	10.17	10.30	10.15	10.21	2,739,487	-0.34(-3.22%)
Mar 14, 2005	10.58	10.61	10.47	10.55	1,823,434	-0.10(-0.97%)
Mar 11, 2005	10.78	10.93	10.63	10.66	2,234,513	-0.14(-1.30%)
Mar 10, 2005	10.82	10.92	10.72	10.80	1,749,998	+0.18(+1.67%)
Mar 09, 2005	10.55	10.71	10.53	10.62	1,795,117	+0.13(+1.27%)
Mar 08, 2005	10.92	10.92	10.44	10.49	5,039,036	-0.65(-5.83%)
Mar 07, 2005	10.98	11.23	10.96	11.14	2,598,035	+0.15(+1.41%)
Mar 04, 2005	10.97	11.07	10.85	10.98	2,309,033	+0.00(+0.00%)
Mar 03, 2005	11.14	11.28	10.95	10.98	3,885,468	-0.38(-3.31%)
Mar 02, 2005	11.70	11.71	11.35	11.36	4,668,605	-0.60(-5.00%)

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.