Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.10	12.10	12.00	12.00	461,109	-0.10(-0.80%)
May 27, 2005	11.92	12.10	11.87	12.10	408,608	+0.25(+2.08%)
May 26, 2005	11.99	11.99	11.80	11.85	425,709	-0.10(-0.84%)
May 25, 2005	11.80	11.98	11.72	11.95	927,319	+0.17(+1.44%)
May 24, 2005	11.67	11.80	11.66	11.78	582,612	+0.12(+1.06%)
May 23, 2005	11.68	11.70	11.61	11.66	935,119	-0.01(-0.09%)
May 20, 2005	11.72	11.73	11.61	11.67	1,416,630	+0.00(+0.00%)
May 19, 2005	11.53	11.67	11.49	11.67	670,514	+0.14(+1.21%)
May 18, 2005	11.68	11.74	11.37	11.53	1,295,127	-0.14(-1.20%)
May 17, 2005	11.44	11.67	11.43	11.67	964,220	+0.13(+1.16%)
May 16, 2005	11.90	11.90	11.39	11.53	1,936,241	-0.37(-3.08%)
May 13, 2005	11.93	12.05	11.84	11.90	640,813	+0.03(+0.28%)
May 12, 2005	12.50	12.51	11.84	11.87	1,070,122	-0.63(-5.04%)
May 11, 2005	12.53	12.57	12.48	12.50	333,907	-0.04(-0.29%)
May 10, 2005	12.63	12.67	12.50	12.53	443,109	-0.08(-0.66%)
May 09, 2005	12.50	12.63	12.50	12.62	463,209	+0.12(+0.93%)
May 06, 2005	12.52	12.63	12.50	12.50	565,212	-0.02(-0.13%)
May 05, 2005	12.38	12.58	12.37	12.52	480,010	+0.22(+1.76%)
May 04, 2005	12.33	12.35	12.02	12.30	589,812	+0.18(+1.46%)
May 03, 2005	12.43	12.43	12.01	12.12	636,913	-0.33(-2.62%)
May 02, 2005	12.17	12.48	12.08	12.45	632,713	+0.21(+1.72%)
Apr 29, 2005	12.50	12.52	12.13	12.24	882,018	-0.06(-0.46%)
Apr 28, 2005	12.37	12.40	12.19	12.30	647,113	-0.26(-2.04%)
Apr 27, 2005	12.78	12.90	12.33	12.55	963,920	-0.30(-2.31%)
Apr 26, 2005	12.79	12.95	12.71	12.85	691,514	+0.13(+1.02%)
Apr 25, 2005	12.58	12.81	12.58	12.72	1,018,521	+0.27(+2.20%)
Apr 22, 2005	12.42	12.63	12.39	12.45	626,413	+0.01(+0.11%)
Apr 21, 2005	12.49	12.49	12.22	12.43	684,314	-0.01(-0.08%)
Apr 20, 2005	12.60	12.60	12.38	12.44	717,315	+0.05(+0.38%)
Apr 19, 2005	11.78	12.43	11.77	12.40	1,302,627	+0.65(+5.50%)
Apr 18, 2005	11.80	11.83	11.33	11.75	1,688,436	-0.16(-1.34%)
Apr 15, 2005	12.03	12.13	11.90	11.91	939,020	-0.19(-1.57%)
Apr 14, 2005	12.10	12.27	12.08	12.10	739,815	+0.09(+0.72%)
Apr 13, 2005	12.15	12.25	12.00	12.01	602,412	-0.15(-1.21%)
Apr 12, 2005	12.20	12.26	12.06	12.16	655,814	-0.03(-0.22%)
Apr 11, 2005	12.26	12.27	12.01	12.19	576,012	+0.02(+0.16%)
Apr 08, 2005	12.20	12.27	12.12	12.17	663,914	-0.05(-0.41%)
Apr 07, 2005	12.43	12.54	12.17	12.22	663,314	-0.16(-1.27%)
Apr 06, 2005	12.13	12.39	11.98	12.37	623,413	+0.19(+1.59%)
Apr 05, 2005	12.44	12.45	12.11	12.18	876,918	-0.32(-2.53%)
Apr 04, 2005	12.33	12.64	12.33	12.50	971,120	+0.18(+1.43%)
Apr 01, 2005	12.17	12.33	12.14	12.32	699,614	+0.31(+2.55%)
Mar 31, 2005	11.67	12.02	11.67	12.01	785,416	+0.43(+3.71%)
Mar 30, 2005	11.67	11.77	11.40	11.58	1,120,523	-0.12(-1.00%)
Mar 29, 2005	11.93	11.94	11.67	11.70	674,114	-0.25(-2.07%)
Mar 28, 2005	11.88	12.00	11.67	11.95	1,076,723	+0.01(+0.11%)
Mar 24, 2005	11.77	12.12	11.77	11.93	1,064,722	+0.19(+1.65%)
Mar 23, 2005	12.00	12.21	11.65	11.74	1,524,632	-0.24(-2.00%)
Mar 22, 2005	12.37	12.47	11.97	11.98	1,212,625	-0.34(-2.73%)
Mar 21, 2005	12.05	12.37	12.00	12.32	1,456,831	+0.38(+3.21%)
Mar 18, 2005	12.02	12.04	11.67	11.93	764,716	-0.03(-0.25%)
Mar 17, 2005	11.92	11.98	11.80	11.96	711,315	+0.24(+2.02%)
Mar 16, 2005	11.66	11.91	11.65	11.73	701,715	+0.09(+0.74%)
Mar 15, 2005	11.65	11.67	11.58	11.64	536,111	+0.09(+0.78%)
Mar 14, 2005	11.65	11.65	11.33	11.55	848,118	+0.05(+0.46%)
Mar 11, 2005	11.20	11.65	11.20	11.50	744,615	+0.33(+2.96%)
Mar 10, 2005	11.33	11.48	10.42	11.17	2,936,162	+0.09(+0.84%)
Mar 09, 2005	12.13	12.13	11.07	11.07	1,775,437	-1.05(-8.69%)
Mar 08, 2005	12.00	12.15	11.97	12.13	589,512	+0.09(+0.78%)
Mar 07, 2005	12.15	12.17	11.95	12.03	656,714	-0.11(-0.93%)
Mar 04, 2005	12.05	12.15	11.99	12.15	624,013	+0.15(+1.22%)
Mar 03, 2005	11.90	12.00	11.85	12.00	617,113	+0.20(+1.72%)
Mar 02, 2005	11.67	11.83	11.54	11.80	623,713	+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.