Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.49	11.58	11.42	11.57	2,503,214	-0.20(-1.74%)
May 27, 2005	11.69	11.77	11.69	11.77	420,656	+0.03(+0.30%)
May 26, 2005	11.70	11.77	11.67	11.74	1,264,040	+0.04(+0.33%)
May 25, 2005	11.66	11.74	11.64	11.70	404,078	-0.11(-0.92%)
May 24, 2005	11.79	11.81	11.71	11.81	198,930	+0.02(+0.13%)
May 23, 2005	11.82	11.82	11.70	11.79	951,138	-0.02(-0.13%)
May 20, 2005	11.77	11.86	11.73	11.81	818,517	-0.06(-0.47%)
May 19, 2005	11.71	11.88	11.71	11.86	884,828	+0.01(+0.08%)
May 18, 2005	11.75	11.90	11.64	11.85	1,465,043	+0.09(+0.80%)
May 17, 2005	11.64	11.77	11.55	11.76	248,663	+0.06(+0.53%)
May 16, 2005	11.72	11.75	11.64	11.70	706,619	+0.02(+0.18%)
May 13, 2005	11.56	11.69	11.55	11.67	723,196	+0.12(+1.00%)
May 12, 2005	11.59	11.59	11.50	11.56	1,191,513	-0.16(-1.37%)
May 11, 2005	11.57	11.76	11.57	11.72	998,799	+0.17(+1.51%)
May 10, 2005	11.51	11.59	11.47	11.55	758,424	-0.12(-1.01%)
May 09, 2005	11.55	11.66	11.49	11.66	428,944	+0.28(+2.49%)
May 06, 2005	11.39	11.47	11.31	11.38	1,274,401	+0.10(+0.92%)
May 05, 2005	11.31	11.33	11.24	11.28	1,705,418	+0.01(+0.05%)
May 04, 2005	11.15	11.28	11.06	11.27	1,400,805	+0.21(+1.89%)
May 03, 2005	11.10	11.15	11.02	11.06	870,322	-0.16(-1.39%)
May 02, 2005	11.27	11.28	11.14	11.22	675,536	+0.09(+0.78%)
Apr 29, 2005	11.11	11.19	11.00	11.13	497,327	+0.10(+0.93%)
Apr 28, 2005	11.16	11.22	11.00	11.03	1,450,538	-0.34(-3.02%)
Apr 27, 2005	11.35	11.41	11.28	11.37	615,442	-0.13(-1.09%)
Apr 26, 2005	11.62	11.62	11.47	11.50	530,482	-0.33(-2.76%)
Apr 25, 2005	11.73	11.82	11.70	11.82	623,731	+0.15(+1.32%)
Apr 22, 2005	11.56	11.78	11.56	11.67	2,832,693	+0.18(+1.53%)
Apr 21, 2005	11.65	11.67	11.22	11.49	2,387,171	-0.15(-1.28%)
Apr 20, 2005	11.66	11.82	11.62	11.64	849,600	+0.01(+0.12%)
Apr 19, 2005	11.58	11.73	11.29	11.63	4,326,747	-0.32(-2.65%)
Apr 18, 2005	11.97	12.09	11.88	11.94	760,496	+0.03(+0.29%)
Apr 15, 2005	12.19	12.19	11.90	11.91	793,651	-0.25(-2.05%)
Apr 14, 2005	12.08	12.21	12.07	12.16	652,742	+0.05(+0.41%)
Apr 13, 2005	12.10	12.22	12.08	12.11	632,020	+0.19(+1.55%)
Apr 12, 2005	12.00	12.00	11.80	11.92	511,832	-0.06(-0.53%)
Apr 11, 2005	12.16	12.16	11.94	11.99	1,632,891	-0.08(-0.62%)
Apr 08, 2005	12.00	12.15	11.99	12.06	1,079,614	+0.20(+1.66%)
Apr 07, 2005	11.97	11.98	11.81	11.87	416,511	+0.04(+0.36%)
Apr 06, 2005	11.94	11.94	11.82	11.82	337,768	-0.12(-1.03%)
Apr 05, 2005	11.88	12.06	11.85	11.95	685,897	+0.05(+0.41%)
Apr 04, 2005	11.92	12.00	11.78	11.90	404,078	+0.07(+0.60%)
Apr 01, 2005	11.98	11.98	11.78	11.83	596,792	+0.08(+0.69%)
Mar 31, 2005	11.74	11.83	11.74	11.75	491,110	+0.03(+0.28%)
Mar 30, 2005	11.67	11.73	11.64	11.71	422,728	-0.04(-0.36%)
Mar 29, 2005	11.86	11.86	11.74	11.76	2,380,954	-0.13(-1.06%)
Mar 28, 2005	11.99	12.09	11.85	11.88	1,456,754	+0.03(+0.24%)
Mar 24, 2005	11.71	12.04	11.71	11.85	797,795	+0.15(+1.32%)
Mar 23, 2005	11.69	11.81	11.62	11.70	2,368,521	-0.30(-2.49%)
Mar 22, 2005	12.16	12.16	11.95	12.00	3,361,103	-0.29(-2.33%)
Mar 21, 2005	12.28	12.32	12.16	12.28	3,872,936	+0.08(+0.66%)
Mar 18, 2005	12.07	12.33	12.05	12.20	754,279	-0.09(-0.77%)
Mar 17, 2005	12.28	12.39	12.19	12.30	735,629	+0.00(+0.00%)
Mar 16, 2005	12.29	12.41	12.25	12.30	723,196	-0.10(-0.78%)
Mar 15, 2005	12.36	12.45	12.31	12.39	704,547	-0.01(-0.05%)
Mar 14, 2005	12.43	12.46	12.37	12.40	435,161	-0.04(-0.33%)
Mar 11, 2005	12.47	12.60	12.38	12.44	1,481,620	-0.03(-0.25%)
Mar 10, 2005	12.32	12.48	12.21	12.47	915,911	+0.17(+1.35%)
Mar 09, 2005	12.35	12.38	12.24	12.30	1,786,233	+0.05(+0.38%)
Mar 08, 2005	12.35	12.38	12.19	12.26	818,517	+0.03(+0.22%)
Mar 07, 2005	12.24	12.37	12.19	12.23	973,932	-0.12(-1.00%)
Mar 04, 2005	12.31	12.45	12.31	12.35	1,226,740	+0.06(+0.45%)
Mar 03, 2005	12.27	12.38	12.21	12.30	530,482	-0.12(-0.95%)
Mar 02, 2005	12.26	12.58	12.22	12.42	1,709,562	-0.20(-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.