Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.77	13.77	13.41	13.70	770,534	-0.14(-1.01%)
May 27, 2005	13.58	13.87	13.58	13.84	711,044	+0.31(+2.28%)
May 26, 2005	13.59	13.68	13.45	13.53	665,718	-0.05(-0.40%)
May 25, 2005	13.19	13.66	13.08	13.59	1,041,543	+0.41(+3.13%)
May 24, 2005	12.90	13.22	12.90	13.17	529,270	+0.23(+1.80%)
May 23, 2005	12.72	13.03	12.71	12.94	624,170	+0.17(+1.33%)
May 20, 2005	12.91	13.04	12.69	12.77	462,226	-0.13(-1.03%)
May 19, 2005	12.66	13.03	12.50	12.90	1,001,883	+0.24(+1.89%)
May 18, 2005	12.88	13.10	12.60	12.67	1,324,827	-0.19(-1.48%)
May 17, 2005	12.49	12.90	12.33	12.86	1,330,493	+0.37(+2.97%)
May 16, 2005	12.64	12.67	12.06	12.49	2,660,987	-0.46(-3.52%)
May 13, 2005	12.99	13.11	12.81	12.94	948,531	-0.09(-0.68%)
May 12, 2005	13.57	13.60	12.96	13.03	1,224,261	-0.51(-3.80%)
May 11, 2005	13.75	13.81	13.48	13.54	1,223,789	-0.18(-1.31%)
May 10, 2005	13.97	14.04	13.70	13.72	740,317	-0.22(-1.59%)
May 09, 2005	13.83	13.98	13.72	13.95	793,197	+0.21(+1.54%)
May 06, 2005	13.65	13.86	13.65	13.74	692,158	+0.13(+0.98%)
May 05, 2005	13.33	13.71	13.33	13.60	981,581	+0.32(+2.42%)
May 04, 2005	13.08	13.40	12.95	13.28	1,105,754	+0.19(+1.49%)
May 03, 2005	13.45	13.45	13.02	13.09	884,320	-0.39(-2.86%)
May 02, 2005	12.86	13.47	12.81	13.47	1,109,059	+0.58(+4.52%)
Apr 29, 2005	13.30	13.34	12.87	12.89	1,013,214	-0.36(-2.69%)
Apr 28, 2005	13.05	13.27	12.99	13.24	1,252,118	-0.06(-0.43%)
Apr 27, 2005	13.79	13.80	13.26	13.30	1,331,437	-0.52(-3.77%)
Apr 26, 2005	13.97	14.13	13.75	13.82	797,918	-0.14(-1.03%)
Apr 25, 2005	13.87	14.12	13.87	13.97	1,412,646	+0.26(+1.90%)
Apr 22, 2005	13.47	13.80	13.41	13.71	1,493,382	+0.35(+2.63%)
Apr 21, 2005	13.03	13.39	12.92	13.35	1,188,851	+0.31(+2.35%)
Apr 20, 2005	13.48	13.64	13.05	13.05	2,148,242	-0.22(-1.66%)
Apr 19, 2005	12.50	13.30	12.50	13.27	2,670,902	+0.99(+8.07%)
Apr 18, 2005	12.86	12.86	11.96	12.28	5,191,191	-0.71(-5.45%)
Apr 15, 2005	13.81	13.82	12.89	12.98	3,200,644	-0.94(-6.77%)
Apr 14, 2005	13.43	13.95	13.43	13.93	1,948,998	+0.52(+3.85%)
Apr 13, 2005	13.98	14.24	13.26	13.41	5,523,578	-1.37(-9.30%)
Apr 12, 2005	15.37	15.44	14.66	14.78	1,642,106	-0.93(-5.93%)
Apr 11, 2005	15.53	15.72	15.38	15.72	1,136,443	+0.13(+0.83%)
Apr 08, 2005	15.42	15.62	15.36	15.59	869,211	-0.00(-0.03%)
Apr 07, 2005	15.94	16.05	15.57	15.59	1,159,106	-0.09(-0.59%)
Apr 06, 2005	15.63	15.74	15.14	15.68	1,386,678	+0.01(+0.05%)
Apr 05, 2005	15.78	15.78	15.59	15.68	940,505	-0.08(-0.52%)
Apr 04, 2005	15.46	15.89	15.46	15.76	1,628,414	+0.40(+2.63%)
Apr 01, 2005	14.83	15.40	14.83	15.35	992,440	+0.57(+3.85%)
Mar 31, 2005	14.36	14.83	14.34	14.78	890,458	+0.59(+4.15%)
Mar 30, 2005	14.19	14.19	13.88	14.19	1,181,297	-0.05(-0.34%)
Mar 29, 2005	14.23	14.41	14.23	14.24	807,361	+0.04(+0.25%)
Mar 28, 2005	14.19	14.40	14.15	14.21	953,725	-0.12(-0.87%)
Mar 24, 2005	13.98	14.40	13.98	14.33	1,300,276	+0.36(+2.61%)
Mar 23, 2005	14.36	14.48	13.61	13.97	2,772,412	-0.67(-4.56%)
Mar 22, 2005	14.76	15.03	14.58	14.64	1,343,713	-0.14(-0.93%)
Mar 21, 2005	14.61	14.82	14.53	14.77	1,096,311	+0.17(+1.19%)
Mar 18, 2005	14.36	14.60	14.29	14.60	898,012	+0.24(+1.70%)
Mar 17, 2005	14.17	14.49	14.08	14.36	1,568,452	+0.38(+2.73%)
Mar 16, 2005	13.56	13.98	13.53	13.97	867,795	+0.44(+3.24%)
Mar 15, 2005	13.40	13.59	13.39	13.54	581,677	+0.17(+1.27%)
Mar 14, 2005	13.36	13.47	13.24	13.37	568,457	+0.11(+0.80%)
Mar 11, 2005	12.87	13.47	12.87	13.26	915,481	+0.25(+1.89%)
Mar 10, 2005	13.28	13.28	12.64	13.02	1,930,584	-0.35(-2.63%)
Mar 09, 2005	13.47	13.83	13.36	13.37	1,351,739	-0.06(-0.46%)
Mar 08, 2005	13.26	13.51	13.21	13.43	850,798	+0.22(+1.68%)
Mar 07, 2005	13.38	13.38	13.03	13.21	1,134,082	-0.22(-1.66%)
Mar 04, 2005	13.20	13.45	13.19	13.43	784,226	+0.26(+1.96%)
Mar 03, 2005	12.79	13.24	12.78	13.17	1,138,804	+0.41(+3.20%)
Mar 02, 2005	12.59	12.79	12.56	12.76	581,205	+0.13(+1.01%)

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.