Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.22	11.31	11.16	11.30	2,562,922	-0.20(-1.74%)
May 27, 2005	11.42	11.50	11.42	11.50	430,689	+0.03(+0.30%)
May 26, 2005	11.43	11.50	11.39	11.46	1,294,190	+0.04(+0.33%)
May 25, 2005	11.38	11.46	11.36	11.43	413,716	-0.11(-0.92%)
May 24, 2005	11.51	11.53	11.44	11.53	203,675	+0.02(+0.13%)
May 23, 2005	11.55	11.55	11.42	11.52	973,825	-0.02(-0.13%)
May 20, 2005	11.50	11.59	11.45	11.53	838,041	-0.05(-0.47%)
May 19, 2005	11.44	11.60	11.44	11.59	905,933	+0.01(+0.08%)
May 18, 2005	11.48	11.62	11.37	11.58	1,499,988	+0.09(+0.80%)
May 17, 2005	11.37	11.49	11.28	11.48	254,594	+0.06(+0.53%)
May 16, 2005	11.44	11.47	11.37	11.42	723,473	+0.02(+0.18%)
May 13, 2005	11.29	11.42	11.28	11.40	740,446	+0.11(+1.00%)
May 12, 2005	11.32	11.32	11.24	11.29	1,219,934	-0.16(-1.37%)
May 11, 2005	11.30	11.48	11.30	11.45	1,022,623	+0.17(+1.50%)
May 10, 2005	11.24	11.32	11.20	11.28	776,514	-0.11(-1.01%)
May 09, 2005	11.29	11.39	11.22	11.39	439,176	+0.28(+2.49%)
May 06, 2005	11.12	11.20	11.05	11.11	1,304,799	+0.10(+0.92%)
May 05, 2005	11.05	11.06	10.97	11.01	1,746,096	+0.01(+0.05%)
May 04, 2005	10.89	11.02	10.80	11.01	1,434,218	+0.20(+1.89%)
May 03, 2005	10.84	10.89	10.77	10.80	891,082	-0.15(-1.39%)
May 02, 2005	11.01	11.01	10.88	10.96	691,649	+0.08(+0.78%)
Apr 29, 2005	10.85	10.93	10.75	10.87	509,189	+0.10(+0.93%)
Apr 28, 2005	10.90	10.95	10.74	10.77	1,485,137	-0.34(-3.02%)
Apr 27, 2005	11.09	11.15	11.01	11.11	630,122	-0.12(-1.09%)
Apr 26, 2005	11.35	11.35	11.21	11.23	543,135	-0.32(-2.76%)
Apr 25, 2005	11.45	11.55	11.43	11.55	638,608	+0.15(+1.32%)
Apr 22, 2005	11.29	11.50	11.29	11.40	2,900,260	+0.17(+1.53%)
Apr 21, 2005	11.38	11.40	10.95	11.23	2,444,111	-0.15(-1.28%)
Apr 20, 2005	11.39	11.55	11.35	11.37	869,866	+0.01(+0.12%)
Apr 19, 2005	11.31	11.45	11.03	11.36	4,429,952	-0.31(-2.65%)
Apr 18, 2005	11.69	11.81	11.60	11.67	778,636	+0.03(+0.29%)
Apr 15, 2005	11.91	11.91	11.62	11.63	812,582	-0.24(-2.05%)
Apr 14, 2005	11.79	11.92	11.79	11.88	668,311	+0.05(+0.41%)
Apr 13, 2005	11.81	11.93	11.80	11.83	647,095	+0.18(+1.55%)
Apr 12, 2005	11.72	11.72	11.53	11.65	524,041	-0.06(-0.53%)
Apr 11, 2005	11.88	11.88	11.67	11.71	1,671,840	-0.07(-0.62%)
Apr 08, 2005	11.72	11.87	11.71	11.78	1,105,366	+0.19(+1.66%)
Apr 07, 2005	11.69	11.70	11.54	11.59	426,446	+0.04(+0.36%)
Apr 06, 2005	11.66	11.66	11.55	11.55	345,824	-0.12(-1.03%)
Apr 05, 2005	11.60	11.78	11.57	11.67	702,257	+0.05(+0.41%)
Apr 04, 2005	11.65	11.72	11.50	11.62	413,716	+0.07(+0.60%)
Apr 01, 2005	11.70	11.70	11.50	11.55	611,027	+0.08(+0.69%)
Mar 31, 2005	11.47	11.56	11.47	11.47	502,825	+0.03(+0.28%)
Mar 30, 2005	11.40	11.46	11.37	11.44	432,811	-0.04(-0.36%)
Mar 29, 2005	11.59	11.59	11.47	11.48	2,437,746	-0.12(-1.06%)
Mar 28, 2005	11.71	11.81	11.58	11.60	1,491,502	+0.03(+0.24%)
Mar 24, 2005	11.44	11.76	11.44	11.58	816,825	+0.15(+1.32%)
Mar 23, 2005	11.41	11.54	11.35	11.43	2,425,016	-0.29(-2.49%)
Mar 22, 2005	11.88	11.88	11.68	11.72	3,441,274	-0.28(-2.33%)
Mar 21, 2005	12.00	12.04	11.87	12.00	3,965,316	+0.08(+0.66%)
Mar 18, 2005	11.79	12.04	11.77	11.92	772,271	-0.09(-0.77%)
Mar 17, 2005	11.99	12.10	11.90	12.01	753,176	+0.00(+0.00%)
Mar 16, 2005	12.00	12.12	11.97	12.01	740,446	-0.09(-0.78%)
Mar 15, 2005	12.08	12.16	12.02	12.10	721,352	-0.01(-0.05%)
Mar 14, 2005	12.14	12.17	12.08	12.11	445,541	-0.04(-0.33%)
Mar 11, 2005	12.18	12.30	12.09	12.15	1,516,961	-0.03(-0.25%)
Mar 10, 2005	12.03	12.19	11.93	12.18	937,758	+0.16(+1.35%)
Mar 09, 2005	12.07	12.09	11.95	12.02	1,828,840	+0.05(+0.38%)
Mar 08, 2005	12.06	12.09	11.91	11.97	838,041	+0.03(+0.22%)
Mar 07, 2005	11.96	12.08	11.90	11.95	997,163	-0.12(-1.00%)
Mar 04, 2005	12.03	12.16	12.03	12.07	1,256,001	+0.05(+0.45%)
Mar 03, 2005	11.99	12.09	11.93	12.01	543,135	-0.12(-0.95%)
Mar 02, 2005	11.98	12.28	11.93	12.13	1,750,340	-0.19(-1.56%)

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.