Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.87	11.87	11.60	11.73	35,489	-0.19(-1.63%)
May 27, 2005	11.64	11.94	11.64	11.93	59,806	+0.26(+2.22%)
May 26, 2005	11.72	11.81	11.64	11.67	46,333	-0.14(-1.16%)
May 25, 2005	11.69	11.99	11.69	11.81	75,251	+0.16(+1.36%)
May 24, 2005	11.47	11.67	11.40	11.65	66,707	+0.21(+1.81%)
May 23, 2005	11.26	11.44	11.26	11.44	72,622	+0.18(+1.62%)
May 20, 2005	11.05	11.26	11.03	11.26	77,880	+0.16(+1.43%)
May 19, 2005	11.11	11.13	11.06	11.10	39,433	-0.05(-0.44%)
May 18, 2005	11.31	11.34	11.11	11.15	59,806	-0.10(-0.92%)
May 17, 2005	11.15	11.34	11.10	11.25	97,597	+0.06(+0.52%)
May 16, 2005	11.41	11.41	11.10	11.20	86,752	-0.14(-1.23%)
May 13, 2005	11.37	11.50	11.34	11.34	45,019	-0.08(-0.67%)
May 12, 2005	11.71	11.77	11.32	11.41	67,364	-0.36(-3.05%)
May 11, 2005	11.94	11.94	11.77	11.77	28,917	-0.16(-1.38%)
May 10, 2005	12.03	12.03	11.91	11.94	42,062	-0.09(-0.71%)
May 09, 2005	12.00	12.02	11.94	12.02	38,775	+0.01(+0.10%)
May 06, 2005	12.03	12.17	11.99	12.01	71,308	+0.06(+0.48%)
May 05, 2005	11.75	11.97	11.75	11.95	50,934	+0.17(+1.45%)
May 04, 2005	11.58	11.79	11.58	11.78	33,518	+0.16(+1.39%)
May 03, 2005	11.66	11.70	11.62	11.62	20,702	-0.11(-0.93%)
May 02, 2005	11.68	11.73	11.58	11.73	22,016	+0.00(+0.00%)
Apr 29, 2005	11.61	12.13	11.61	11.73	121,585	+0.15(+1.29%)
Apr 28, 2005	11.74	11.81	11.56	11.58	80,837	-0.16(-1.35%)
Apr 27, 2005	11.93	11.93	11.70	11.74	87,738	-0.22(-1.83%)
Apr 26, 2005	11.85	12.01	11.73	11.96	65,393	+0.12(+1.00%)
Apr 25, 2005	11.72	11.99	11.72	11.84	47,977	+0.17(+1.43%)
Apr 22, 2005	11.57	11.80	11.41	11.67	73,279	+0.10(+0.84%)
Apr 21, 2005	11.40	11.58	11.35	11.57	78,866	+0.21(+1.82%)
Apr 20, 2005	11.33	11.63	11.30	11.37	74,265	+0.07(+0.62%)
Apr 19, 2005	10.97	11.33	10.97	11.30	128,157	+0.31(+2.83%)
Apr 18, 2005	11.18	11.18	10.97	10.99	104,826	-0.12(-1.07%)
Apr 15, 2005	11.26	11.32	11.05	11.10	111,070	-0.23(-2.04%)
Apr 14, 2005	11.43	11.43	11.27	11.34	82,481	-0.13(-1.12%)
Apr 13, 2005	11.67	11.67	11.46	11.46	85,109	-0.24(-2.05%)
Apr 12, 2005	11.85	11.90	11.64	11.70	53,234	-0.06(-0.52%)
Apr 11, 2005	12.25	12.25	11.63	11.76	109,098	-0.49(-3.97%)
Apr 08, 2005	12.28	12.32	12.14	12.25	47,977	-0.07(-0.59%)
Apr 07, 2005	12.48	12.48	12.21	12.32	50,934	+0.15(+1.25%)
Apr 06, 2005	11.91	12.26	11.91	12.17	81,823	+0.30(+2.54%)
Apr 05, 2005	12.05	12.08	11.81	11.87	34,832	-0.15(-1.24%)
Apr 04, 2005	12.08	12.43	12.02	12.02	87,738	-0.14(-1.15%)
Apr 01, 2005	11.93	12.17	11.88	12.16	80,837	+0.26(+2.20%)
Mar 31, 2005	11.56	12.02	11.56	11.90	86,752	+0.41(+3.58%)
Mar 30, 2005	11.49	11.59	11.26	11.49	95,954	-0.00(-0.03%)
Mar 29, 2005	11.52	11.64	11.20	11.49	244,156	-0.17(-1.46%)
Mar 28, 2005	12.18	12.18	11.59	11.66	231,012	-0.61(-4.94%)
Mar 24, 2005	12.39	12.54	12.19	12.27	76,566	-0.12(-0.96%)
Mar 23, 2005	12.89	12.89	12.31	12.39	160,690	-0.81(-6.13%)
Mar 22, 2005	13.28	13.29	13.18	13.20	39,104	-0.13(-1.00%)
Mar 21, 2005	13.55	13.59	13.12	13.33	127,829	-0.15(-1.11%)
Mar 18, 2005	13.47	13.50	13.30	13.48	86,424	+0.29(+2.22%)
Mar 17, 2005	12.92	13.26	12.83	13.19	100,883	+0.34(+2.68%)
Mar 16, 2005	12.72	12.93	12.72	12.84	57,835	+0.14(+1.08%)
Mar 15, 2005	12.37	12.75	12.37	12.71	55,206	+0.39(+3.16%)
Mar 14, 2005	12.32	12.46	12.29	12.32	91,024	-0.19(-1.49%)
Mar 11, 2005	12.25	12.52	12.25	12.50	72,294	+0.12(+0.98%)
Mar 10, 2005	12.79	12.79	12.26	12.38	126,514	-0.41(-3.19%)
Mar 09, 2005	12.91	13.05	12.78	12.79	216,882	-0.12(-0.92%)
Mar 08, 2005	12.58	12.92	12.48	12.91	130,458	+0.17(+1.34%)
Mar 07, 2005	13.10	13.10	12.61	12.74	131,772	-0.37(-2.79%)
Mar 04, 2005	13.25	13.27	13.02	13.10	108,441	-0.29(-2.16%)
Mar 03, 2005	13.55	13.56	13.30	13.39	138,344	-0.19(-1.43%)
Mar 02, 2005	13.53	13.63	13.51	13.58	75,251	-0.04(-0.31%)

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.