Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.20	13.22	13.09	13.12	4,288,116	-0.11(-0.80%)
May 27, 2005	13.27	13.30	13.22	13.23	2,026,650	-0.03(-0.20%)
May 26, 2005	13.27	13.29	13.22	13.25	4,600,548	+0.07(+0.50%)
May 25, 2005	13.24	13.27	13.19	13.19	3,330,998	-0.09(-0.70%)
May 24, 2005	13.25	13.29	13.18	13.28	3,927,873	+0.06(+0.45%)
May 23, 2005	13.17	13.27	13.09	13.22	4,128,041	+0.10(+0.76%)
May 20, 2005	13.13	13.21	13.07	13.12	4,077,205	+0.00(+0.00%)
May 19, 2005	13.17	13.22	13.07	13.12	4,239,549	-0.05(-0.40%)
May 18, 2005	12.99	13.17	12.93	13.17	3,741,170	+0.26(+2.05%)
May 17, 2005	12.89	13.04	12.88	12.91	4,436,843	+0.00(+0.00%)
May 16, 2005	12.79	12.95	12.77	12.91	5,304,089	+0.12(+0.93%)
May 13, 2005	12.95	12.95	12.68	12.79	6,856,568	-0.05(-0.41%)
May 12, 2005	12.66	13.05	12.60	12.84	5,847,101	+0.20(+1.62%)
May 11, 2005	12.73	12.77	12.60	12.64	7,604,590	-0.11(-0.83%)
May 10, 2005	12.72	12.79	12.66	12.74	4,320,343	+0.03(+0.21%)
May 09, 2005	12.43	12.76	12.31	12.72	7,745,298	+0.29(+2.34%)
May 06, 2005	12.48	12.49	12.37	12.43	5,903,687	+0.10(+0.80%)
May 05, 2005	12.44	12.51	12.14	12.33	7,973,457	-0.11(-0.85%)
May 04, 2005	12.54	12.56	12.40	12.43	10,881,273	-0.16(-1.26%)
May 03, 2005	12.33	12.62	12.26	12.59	11,573,314	+0.28(+2.25%)
May 02, 2005	11.92	12.35	11.90	12.31	15,947,066	+0.42(+3.56%)
Apr 29, 2005	11.94	12.21	11.57	11.89	30,617,924	-2.41(-16.83%)
Apr 28, 2005	14.26	14.51	14.12	14.30	5,526,801	+0.05(+0.32%)
Apr 27, 2005	13.96	14.35	13.78	14.25	4,582,090	+0.29(+2.08%)
Apr 26, 2005	13.98	14.16	13.79	13.96	4,674,836	-0.02(-0.14%)
Apr 25, 2005	13.62	14.12	13.58	13.98	6,548,220	+0.53(+3.93%)
Apr 22, 2005	13.26	13.65	13.26	13.45	4,535,036	+0.03(+0.20%)
Apr 21, 2005	13.21	13.61	13.19	13.42	6,893,939	+0.30(+2.32%)
Apr 20, 2005	13.54	13.57	13.09	13.12	5,768,274	-0.43(-3.17%)
Apr 19, 2005	13.22	13.56	13.22	13.55	8,106,600	+0.18(+1.33%)
Apr 18, 2005	13.64	13.79	13.15	13.37	9,444,840	-0.36(-2.65%)
Apr 15, 2005	14.33	14.34	13.69	13.73	6,400,855	-0.59(-4.15%)
Apr 14, 2005	14.25	14.41	14.18	14.33	3,993,385	+0.08(+0.56%)
Apr 13, 2005	14.42	14.45	14.21	14.25	4,839,449	-0.17(-1.15%)
Apr 12, 2005	14.04	14.49	14.01	14.42	5,747,092	+0.32(+2.30%)
Apr 11, 2005	14.34	14.34	14.08	14.09	6,178,143	-0.24(-1.71%)
Apr 08, 2005	14.47	14.59	14.21	14.34	6,585,137	+0.03(+0.19%)
Apr 07, 2005	14.02	14.47	14.02	14.31	8,401,936	+0.22(+1.55%)
Apr 06, 2005	14.87	15.31	13.85	14.09	20,281,782	-1.77(-11.17%)
Apr 05, 2005	16.27	16.27	15.77	15.86	6,477,564	-0.41(-2.52%)
Apr 04, 2005	16.46	16.51	16.27	16.27	4,860,329	-0.23(-1.40%)
Apr 01, 2005	16.34	16.72	16.29	16.50	6,563,955	+0.26(+1.59%)
Mar 31, 2005	16.09	16.36	15.98	16.25	3,439,631	+0.15(+0.94%)
Mar 30, 2005	16.14	16.32	16.06	16.09	3,987,636	-0.05(-0.29%)
Mar 29, 2005	16.13	16.39	15.96	16.14	6,529,762	+0.01(+0.04%)
Mar 28, 2005	16.18	16.36	16.12	16.13	4,099,900	+0.01(+0.04%)
Mar 24, 2005	16.16	16.29	15.90	16.13	5,148,402	-0.10(-0.61%)
Mar 23, 2005	15.67	16.30	15.67	16.23	6,532,939	+0.56(+3.59%)
Mar 22, 2005	15.72	15.86	15.66	15.66	3,367,310	-0.10(-0.63%)
Mar 21, 2005	15.99	16.02	15.72	15.76	4,463,169	-0.26(-1.65%)
Mar 18, 2005	16.04	16.19	15.88	16.03	6,512,362	-0.07(-0.41%)
Mar 17, 2005	16.03	16.19	15.94	16.09	3,741,321	+0.15(+0.95%)
Mar 16, 2005	16.21	16.25	15.94	15.94	5,677,041	-0.32(-1.95%)
Mar 15, 2005	16.38	16.39	16.15	16.26	3,846,474	-0.07(-0.40%)
Mar 14, 2005	16.27	16.44	16.25	16.33	3,837,245	+0.06(+0.37%)
Mar 11, 2005	16.46	16.48	16.13	16.27	3,908,961	-0.11(-0.65%)
Mar 10, 2005	16.27	16.40	16.09	16.37	4,371,179	+0.17(+1.06%)
Mar 09, 2005	16.49	16.51	16.19	16.20	4,171,616	-0.24(-1.49%)
Mar 08, 2005	16.59	16.59	16.17	16.44	4,980,158	-0.11(-0.68%)
Mar 07, 2005	16.75	16.77	16.55	16.56	4,088,250	-0.18(-1.07%)
Mar 04, 2005	16.49	16.74	16.44	16.74	6,621,146	+0.34(+2.06%)
Mar 03, 2005	16.14	16.42	16.00	16.40	4,268,144	+0.29(+1.81%)
Mar 02, 2005	15.97	16.13	15.93	16.11	2,466,476	-0.01(-0.08%)

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.