Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.58	13.59	13.31	13.34	1,774,798	-0.20(-1.51%)
May 27, 2005	13.14	13.56	13.12	13.54	1,892,034	+0.38(+2.87%)
May 26, 2005	13.20	13.38	13.08	13.16	1,780,796	-0.12(-0.87%)
May 25, 2005	13.43	13.45	13.11	13.28	1,484,948	-0.20(-1.45%)
May 24, 2005	13.46	13.48	13.34	13.47	1,565,600	-0.02(-0.11%)
May 23, 2005	13.23	13.56	13.21	13.49	2,348,588	+0.26(+1.93%)
May 20, 2005	13.09	13.29	13.02	13.23	2,472,804	-0.10(-0.73%)
May 19, 2005	13.00	13.37	12.91	13.33	2,468,258	+0.36(+2.80%)
May 18, 2005	13.14	13.23	12.86	12.97	2,587,400	-0.06(-0.46%)
May 17, 2005	12.81	13.04	12.79	13.03	3,148,302	+0.13(+1.03%)
May 16, 2005	12.66	12.94	12.64	12.89	2,599,094	+0.22(+1.72%)
May 13, 2005	12.53	12.80	12.34	12.68	4,575,796	+0.24(+1.95%)
May 12, 2005	11.93	12.57	11.87	12.44	7,945,058	+0.49(+4.10%)
May 11, 2005	12.02	12.05	11.77	11.95	2,807,108	-0.06(-0.54%)
May 10, 2005	11.87	12.16	11.81	12.01	5,366,446	+0.08(+0.69%)
May 09, 2005	11.57	11.97	11.38	11.93	2,531,400	+0.40(+3.47%)
May 06, 2005	11.65	11.69	11.40	11.53	1,629,516	-0.01(-0.07%)
May 05, 2005	11.13	11.74	10.97	11.54	5,761,612	+0.25(+2.19%)
May 04, 2005	11.20	11.33	11.04	11.29	1,970,916	+0.09(+0.85%)
May 03, 2005	11.20	11.38	11.09	11.19	2,044,074	-0.06(-0.51%)
May 02, 2005	11.07	11.31	11.04	11.25	2,001,628	+0.14(+1.31%)
Apr 29, 2005	11.23	11.41	10.78	11.11	4,629,264	-0.07(-0.63%)
Apr 28, 2005	11.30	11.41	11.10	11.18	2,142,278	-0.21(-1.82%)
Apr 27, 2005	11.25	11.51	11.21	11.38	1,591,198	-0.03(-0.26%)
Apr 26, 2005	11.48	11.72	11.34	11.41	1,273,422	-0.08(-0.70%)
Apr 25, 2005	11.37	11.55	11.28	11.49	1,062,248	+0.21(+1.82%)
Apr 22, 2005	11.50	11.62	11.19	11.29	2,140,722	-0.33(-2.84%)
Apr 21, 2005	11.31	11.62	11.27	11.62	1,423,016	+0.37(+3.31%)
Apr 20, 2005	11.64	11.72	11.15	11.24	2,730,576	-0.34(-2.91%)
Apr 19, 2005	11.09	11.65	11.05	11.58	3,513,494	+0.56(+5.13%)
Apr 18, 2005	10.76	11.28	10.66	11.02	2,274,842	+0.13(+1.22%)
Apr 15, 2005	11.31	11.33	10.82	10.88	3,707,456	-0.50(-4.37%)
Apr 14, 2005	11.48	11.59	11.27	11.38	1,621,260	-0.14(-1.19%)
Apr 13, 2005	11.71	11.87	11.46	11.52	1,343,532	-0.26(-2.21%)
Apr 12, 2005	11.55	11.85	11.41	11.78	1,638,812	+0.14(+1.20%)
Apr 11, 2005	11.84	11.84	11.59	11.64	863,622	-0.11(-0.94%)
Apr 08, 2005	11.99	12.12	11.69	11.75	1,617,360	-0.30(-2.49%)
Apr 07, 2005	12.22	12.22	11.90	12.05	3,019,740	-0.17(-1.41%)
Apr 06, 2005	12.26	12.36	12.05	12.22	2,682,300	+0.02(+0.16%)
Apr 05, 2005	11.79	12.27	11.79	12.20	3,221,492	+0.40(+3.41%)
Apr 04, 2005	11.69	11.97	11.57	11.80	2,453,510	+0.05(+0.43%)
Apr 01, 2005	12.07	12.15	11.53	11.75	1,845,320	-0.24(-2.02%)
Mar 31, 2005	11.96	12.04	11.78	11.99	2,351,056	+0.07(+0.61%)
Mar 30, 2005	11.53	11.93	11.35	11.92	2,037,396	+0.35(+3.00%)
Mar 29, 2005	11.81	11.97	11.50	11.57	1,785,902	-0.30(-2.55%)
Mar 28, 2005	11.46	11.91	11.40	11.88	2,356,418	+0.52(+4.53%)
Mar 24, 2005	11.46	11.68	11.31	11.36	2,138,988	-0.13(-1.13%)
Mar 23, 2005	11.62	11.72	11.44	11.49	1,460,654	-0.17(-1.46%)
Mar 22, 2005	11.66	11.86	11.62	11.66	1,185,032	-0.04(-0.30%)
Mar 21, 2005	11.90	12.00	11.43	11.70	2,949,612	-0.28(-2.36%)
Mar 18, 2005	11.98	12.09	11.68	11.98	4,254,970	-0.05(-0.44%)
Mar 17, 2005	12.07	12.22	11.76	12.03	3,098,210	-0.06(-0.50%)
Mar 16, 2005	12.08	12.30	11.96	12.09	2,000,522	-0.13(-1.10%)
Mar 15, 2005	11.95	12.31	11.90	12.22	3,138,892	+0.36(+3.03%)
Mar 14, 2005	12.07	12.31	11.71	11.87	2,261,082	-0.14(-1.19%)
Mar 11, 2005	11.82	12.01	11.65	12.01	2,294,038	+0.20(+1.67%)
Mar 10, 2005	11.73	11.87	11.38	11.81	6,847,090	-0.07(-0.59%)
Mar 09, 2005	11.94	12.03	11.76	11.88	2,253,280	-0.10(-0.82%)
Mar 08, 2005	11.88	12.07	11.82	11.98	3,169,804	+0.03(+0.24%)
Mar 07, 2005	11.44	12.02	11.29	11.95	5,171,926	+0.66(+5.82%)
Mar 04, 2005	11.40	11.45	11.22	11.29	1,217,658	+0.08(+0.67%)
Mar 03, 2005	11.40	11.61	11.16	11.22	2,731,476	-0.17(-1.47%)
Mar 02, 2005	11.06	11.53	11.03	11.38	4,914,412	+0.43(+3.90%)

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.