Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.16	14.20	13.92	14.01	459,600	-0.12(-0.85%)
May 27, 2005	14.09	14.20	13.98	14.13	184,000	+0.12(+0.86%)
May 26, 2005	14.03	14.14	13.98	14.01	233,500	+0.00(+0.00%)
May 25, 2005	14.36	14.40	13.95	14.01	304,100	-0.34(-2.37%)
May 24, 2005	14.90	15.00	14.35	14.35	292,200	-0.65(-4.33%)
May 23, 2005	14.37	15.00	14.36	15.00	400,900	+0.62(+4.31%)
May 20, 2005	14.52	14.56	14.09	14.38	267,600	-0.12(-0.83%)
May 19, 2005	14.72	14.72	14.40	14.50	256,500	-0.23(-1.56%)
May 18, 2005	14.29	14.74	14.18	14.73	602,100	+0.56(+3.95%)
May 17, 2005	13.86	14.24	13.86	14.17	170,300	+0.32(+2.31%)
May 16, 2005	13.97	14.00	13.60	13.85	357,400	-0.08(-0.57%)
May 13, 2005	14.25	14.41	13.65	13.93	227,600	-0.32(-2.25%)
May 12, 2005	14.55	14.79	14.20	14.25	387,600	-0.06(-0.42%)
May 11, 2005	14.29	14.47	14.09	14.31	302,800	+0.09(+0.63%)
May 10, 2005	14.71	14.76	14.00	14.22	544,000	-0.49(-3.33%)
May 09, 2005	14.62	14.85	14.60	14.71	422,300	+0.11(+0.75%)
May 06, 2005	13.98	14.96	13.98	14.60	768,000	+0.62(+4.43%)
May 05, 2005	14.15	14.69	13.51	13.98	1,078,500	-0.17(-1.20%)
May 04, 2005	12.55	14.25	12.55	14.15	1,233,500	+2.36(+20.02%)
May 03, 2005	11.90	12.27	11.70	11.79	211,400	-0.20(-1.67%)
May 02, 2005	12.15	12.15	11.86	11.99	411,100	-0.16(-1.32%)
Apr 29, 2005	11.91	12.23	11.76	12.15	235,500	+0.29(+2.45%)
Apr 28, 2005	12.13	12.13	11.86	11.86	228,900	-0.27(-2.23%)
Apr 27, 2005	12.10	12.25	11.91	12.13	234,600	+0.03(+0.25%)
Apr 26, 2005	12.01	12.38	11.88	12.10	365,200	+0.10(+0.83%)
Apr 25, 2005	11.96	12.06	11.93	12.00	257,000	+0.11(+0.93%)
Apr 22, 2005	12.07	12.07	11.80	11.89	347,900	-0.17(-1.41%)
Apr 21, 2005	12.07	12.13	11.96	12.06	344,700	+0.09(+0.75%)
Apr 20, 2005	12.05	12.09	11.80	11.97	406,600	-0.02(-0.17%)
Apr 19, 2005	11.89	12.01	11.82	11.99	298,800	+0.10(+0.84%)
Apr 18, 2005	11.71	12.09	11.71	11.89	447,000	+0.18(+1.54%)
Apr 15, 2005	11.66	11.80	11.51	11.71	514,400	+0.05(+0.43%)
Apr 14, 2005	11.57	11.78	11.50	11.66	405,700	+0.10(+0.87%)
Apr 13, 2005	11.71	11.77	11.48	11.56	151,400	-0.14(-1.20%)
Apr 12, 2005	11.51	11.91	11.41	11.70	280,900	+0.19(+1.65%)
Apr 11, 2005	11.67	11.75	11.46	11.51	193,900	-0.14(-1.20%)
Apr 08, 2005	11.82	11.90	11.63	11.65	99,400	-0.15(-1.27%)
Apr 07, 2005	11.99	11.99	11.67	11.80	119,800	-0.19(-1.58%)
Apr 06, 2005	11.88	12.04	11.84	11.99	161,400	+0.17(+1.44%)
Apr 05, 2005	11.66	12.00	11.60	11.82	221,900	+0.26(+2.25%)
Apr 04, 2005	11.86	12.13	11.54	11.56	762,300	-0.64(-5.25%)
Apr 01, 2005	12.08	12.48	11.75	12.20	299,800	+0.13(+1.08%)
Mar 31, 2005	12.20	12.20	11.96	12.07	247,800	-0.13(-1.07%)
Mar 30, 2005	12.10	12.39	12.10	12.20	262,200	+0.16(+1.33%)
Mar 29, 2005	12.01	12.50	11.98	12.04	267,900	+0.03(+0.25%)
Mar 28, 2005	11.94	12.06	11.82	12.01	236,700	+0.05(+0.42%)
Mar 24, 2005	12.05	12.25	11.85	11.96	161,900	+0.01(+0.08%)
Mar 23, 2005	12.01	12.10	11.86	11.95	152,500	-0.10(-0.83%)
Mar 22, 2005	12.08	12.37	12.02	12.05	163,800	-0.02(-0.17%)
Mar 21, 2005	11.99	12.07	11.80	12.07	157,800	+0.16(+1.34%)
Mar 18, 2005	11.99	12.02	11.75	11.91	566,000	-0.01(-0.08%)
Mar 17, 2005	11.96	11.98	11.79	11.92	168,500	+0.06(+0.51%)
Mar 16, 2005	11.85	12.00	11.79	11.86	236,600	-0.03(-0.25%)
Mar 15, 2005	11.60	12.06	11.60	11.89	497,400	+0.12(+1.02%)
Mar 14, 2005	11.36	11.90	11.28	11.77	381,800	+0.40(+3.52%)
Mar 11, 2005	11.55	11.65	11.27	11.37	390,000	-0.08(-0.70%)
Mar 10, 2005	11.75	11.87	11.45	11.45	449,100	-0.27(-2.30%)
Mar 09, 2005	11.82	11.82	11.53	11.72	190,500	-0.20(-1.68%)
Mar 08, 2005	12.13	12.20	11.82	11.92	157,900	-0.20(-1.65%)
Mar 07, 2005	12.45	12.49	12.07	12.12	309,000	-0.08(-0.66%)
Mar 04, 2005	12.35	12.48	12.17	12.20	110,900	+0.00(+0.00%)
Mar 03, 2005	12.32	12.48	12.07	12.20	248,100	-0.02(-0.16%)
Mar 02, 2005	12.16	12.40	12.10	12.22	223,000	+0.16(+1.33%)

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.