Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.18	12.19	12.03	12.15	333,629	-0.04(-0.32%)
May 27, 2005	12.25	12.27	11.93	12.19	378,979	-0.07(-0.58%)
May 26, 2005	12.59	12.59	12.10	12.26	421,527	-0.25(-2.01%)
May 25, 2005	12.58	12.65	12.39	12.51	428,278	-0.13(-0.99%)
May 24, 2005	12.76	12.76	12.40	12.64	769,806	-0.12(-0.92%)
May 23, 2005	12.25	12.80	12.18	12.76	963,818	+0.55(+4.50%)
May 20, 2005	12.09	12.30	11.97	12.21	485,476	+0.21(+1.77%)
May 19, 2005	12.13	12.13	11.86	11.99	889,933	+0.50(+4.37%)
May 18, 2005	11.15	11.63	11.05	11.49	815,283	+0.38(+3.39%)
May 17, 2005	11.05	11.12	10.63	11.12	1,026,238	+0.08(+0.71%)
May 16, 2005	11.23	11.39	11.04	11.04	755,029	-0.16(-1.40%)
May 13, 2005	11.66	11.70	11.19	11.19	535,030	-0.46(-3.97%)
May 12, 2005	11.83	11.99	11.52	11.66	982,034	-0.19(-1.59%)
May 11, 2005	11.88	11.96	11.78	11.85	1,040,123	-0.05(-0.40%)
May 10, 2005	12.36	12.72	11.54	11.89	1,805,089	-0.60(-4.78%)
May 09, 2005	12.17	12.56	12.17	12.49	1,069,932	+0.35(+2.84%)
May 06, 2005	12.21	12.38	12.10	12.14	427,387	-0.02(-0.19%)
May 05, 2005	11.95	12.22	11.90	12.17	659,488	+0.23(+1.91%)
May 04, 2005	11.89	11.94	11.78	11.94	730,825	+0.07(+0.60%)
May 03, 2005	11.79	12.05	11.79	11.87	450,189	+0.00(+0.00%)
May 02, 2005	11.46	11.87	11.46	11.87	1,098,977	+0.45(+3.92%)
Apr 29, 2005	11.38	11.54	11.22	11.42	1,114,136	+0.35(+3.19%)
Apr 28, 2005	11.24	11.31	11.04	11.07	567,641	-0.16(-1.40%)
Apr 27, 2005	11.60	11.60	11.15	11.23	632,099	-0.38(-3.25%)
Apr 26, 2005	11.99	12.03	11.58	11.60	520,507	-0.38(-3.21%)
Apr 25, 2005	11.81	11.99	11.78	11.99	559,106	+0.21(+1.80%)
Apr 22, 2005	11.89	11.94	11.54	11.78	1,094,009	-0.19(-1.57%)
Apr 21, 2005	11.93	12.07	11.83	11.96	1,260,505	+0.11(+0.93%)
Apr 20, 2005	12.27	12.32	11.81	11.85	237,960	-0.39(-3.21%)
Apr 19, 2005	12.17	12.25	12.05	12.25	743,819	+0.24(+1.96%)
Apr 18, 2005	11.78	12.06	11.74	12.01	1,130,187	-0.27(-2.24%)
Apr 15, 2005	12.69	12.69	12.19	12.29	468,278	-0.42(-3.28%)
Apr 14, 2005	13.19	13.24	12.66	12.70	500,635	-0.49(-3.75%)
Apr 13, 2005	13.59	13.59	13.18	13.20	391,081	-0.39(-2.89%)
Apr 12, 2005	13.40	13.59	13.13	13.59	450,444	+0.18(+1.35%)
Apr 11, 2005	13.38	13.45	13.33	13.41	252,992	+0.05(+0.35%)
Apr 08, 2005	13.49	13.49	13.36	13.36	327,132	-0.20(-1.50%)
Apr 07, 2005	13.54	13.65	13.45	13.56	189,426	+0.02(+0.17%)
Apr 06, 2005	13.66	13.72	13.50	13.54	432,992	-0.06(-0.46%)
Apr 05, 2005	13.65	13.68	13.46	13.60	375,667	-0.05(-0.35%)
Apr 04, 2005	14.15	14.17	13.47	13.65	404,839	-0.56(-3.92%)
Apr 01, 2005	14.12	14.26	13.74	14.21	601,271	+0.09(+0.61%)
Mar 31, 2005	13.89	14.29	13.89	14.12	1,998,082	+0.23(+1.64%)
Mar 30, 2005	13.71	14.01	13.70	13.89	665,985	+0.23(+1.67%)
Mar 29, 2005	13.96	14.13	13.66	13.67	582,545	-0.33(-2.36%)
Mar 28, 2005	14.37	14.40	13.96	14.00	932,735	-0.20(-1.44%)
Mar 24, 2005	14.25	14.64	13.93	14.20	3,023,684	+0.93(+7.04%)
Mar 23, 2005	13.35	13.58	13.11	13.27	977,448	-0.07(-0.53%)
Mar 22, 2005	13.40	13.45	13.34	13.34	359,871	+0.03(+0.24%)
Mar 21, 2005	13.55	13.62	13.16	13.31	502,928	-0.24(-1.80%)
Mar 18, 2005	13.62	13.66	13.48	13.55	488,151	-0.10(-0.75%)
Mar 17, 2005	13.52	13.74	13.52	13.65	383,692	+0.05(+0.40%)
Mar 16, 2005	13.70	13.89	13.49	13.60	925,219	-0.26(-1.87%)
Mar 15, 2005	14.11	14.33	13.75	13.86	876,175	-0.16(-1.12%)
Mar 14, 2005	14.15	14.26	13.67	14.01	1,363,307	-0.12(-0.83%)
Mar 11, 2005	14.17	14.19	14.05	14.13	920,124	+0.08(+0.56%)
Mar 10, 2005	14.09	14.20	13.65	14.05	1,231,460	-0.04(-0.28%)
Mar 09, 2005	13.74	14.32	13.63	14.09	1,866,617	+0.55(+4.06%)
Mar 08, 2005	13.70	13.70	13.50	13.54	1,530,568	+0.13(+0.94%)
Mar 07, 2005	13.09	13.47	13.09	13.42	1,778,210	+0.46(+3.51%)
Mar 04, 2005	12.87	13.16	12.83	12.96	1,450,568	+0.20(+1.60%)
Mar 03, 2005	12.95	13.11	12.76	12.76	1,065,474	-0.09(-0.67%)
Mar 02, 2005	12.99	13.12	12.60	12.84	1,624,707	+0.16(+1.24%)

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.