Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.64	12.64	12.42	12.53	1,094,451	-0.11(-0.88%)
May 27, 2005	12.54	12.69	12.52	12.64	1,268,317	+0.11(+0.88%)
May 26, 2005	12.35	12.55	12.33	12.53	1,471,401	+0.18(+1.44%)
May 25, 2005	12.18	12.37	12.14	12.35	2,587,406	-0.38(-2.95%)
May 24, 2005	12.47	12.80	12.41	12.73	3,068,773	+0.25(+2.03%)
May 23, 2005	12.08	12.52	12.07	12.47	2,476,764	+0.00(+0.00%)
May 20, 2005	12.34	12.48	12.18	12.47	1,310,467	+0.12(+0.96%)
May 19, 2005	12.21	12.36	12.14	12.35	1,840,210	+0.13(+1.08%)
May 18, 2005	11.84	12.22	11.82	12.22	2,394,859	+0.39(+3.28%)
May 17, 2005	11.69	11.85	11.68	11.83	1,622,757	+0.12(+1.02%)
May 16, 2005	11.65	11.78	11.64	11.71	1,581,086	+0.07(+0.61%)
May 13, 2005	11.85	11.85	11.58	11.64	2,925,081	-0.20(-1.69%)
May 12, 2005	11.90	12.10	11.84	11.84	1,719,988	-0.09(-0.79%)
May 11, 2005	12.00	12.01	11.86	11.94	1,481,460	-0.09(-0.73%)
May 10, 2005	12.16	12.20	11.97	12.03	1,454,637	-0.17(-1.42%)
May 09, 2005	12.15	12.21	12.08	12.20	2,309,602	+0.05(+0.41%)
May 06, 2005	12.28	12.32	12.13	12.15	2,079,217	-0.01(-0.07%)
May 05, 2005	12.21	12.32	12.02	12.16	2,003,539	+0.05(+0.40%)
May 04, 2005	11.83	12.14	11.73	12.11	2,252,126	+0.33(+2.76%)
May 03, 2005	11.69	11.86	11.62	11.78	2,485,864	+0.07(+0.59%)
May 02, 2005	11.78	11.82	11.62	11.71	1,583,481	-0.01(-0.12%)
Apr 29, 2005	11.74	11.76	11.60	11.73	2,321,577	+0.09(+0.77%)
Apr 28, 2005	11.86	11.86	11.60	11.64	2,021,740	-0.26(-2.19%)
Apr 27, 2005	12.21	12.21	11.79	11.90	3,553,014	-0.31(-2.51%)
Apr 26, 2005	11.85	12.30	11.84	12.21	3,398,306	+0.19(+1.60%)
Apr 25, 2005	11.54	12.03	11.52	12.02	3,195,701	+0.44(+3.82%)
Apr 22, 2005	11.73	11.81	11.47	11.57	1,808,119	-0.15(-1.26%)
Apr 21, 2005	11.49	11.77	11.39	11.72	3,391,600	+0.30(+2.59%)
Apr 20, 2005	11.54	11.56	11.35	11.42	1,788,960	-0.16(-1.39%)
Apr 19, 2005	11.38	11.65	11.27	11.59	5,469,381	+0.57(+5.19%)
Apr 18, 2005	11.02	11.11	10.85	11.01	2,228,177	-0.05(-0.49%)
Apr 15, 2005	11.23	11.38	11.04	11.07	3,828,902	-0.29(-2.56%)
Apr 14, 2005	11.65	11.65	11.29	11.36	1,927,383	-0.30(-2.60%)
Apr 13, 2005	11.73	11.79	11.57	11.66	1,668,738	-0.05(-0.41%)
Apr 12, 2005	11.64	11.75	11.51	11.71	2,231,530	+0.04(+0.36%)
Apr 11, 2005	11.88	11.89	11.64	11.67	1,974,801	-0.13(-1.10%)
Apr 08, 2005	11.89	11.94	11.69	11.80	3,395,432	+0.03(+0.27%)
Apr 07, 2005	11.61	11.82	11.59	11.76	4,842,885	+0.17(+1.50%)
Apr 06, 2005	11.72	11.78	11.50	11.59	6,278,843	-0.26(-2.17%)
Apr 05, 2005	12.08	12.22	11.79	11.85	2,810,128	-0.21(-1.78%)
Apr 04, 2005	12.29	12.30	12.05	12.06	1,268,796	-0.23(-1.87%)
Apr 01, 2005	12.32	12.46	12.28	12.29	3,678,025	+0.02(+0.14%)
Mar 31, 2005	12.21	12.38	12.17	12.28	2,384,322	+0.06(+0.53%)
Mar 30, 2005	11.77	12.27	11.77	12.21	4,703,984	+0.39(+3.27%)
Mar 29, 2005	11.86	11.94	11.77	11.83	2,724,871	+0.02(+0.14%)
Mar 28, 2005	11.86	11.92	11.81	11.81	1,617,967	-0.01(-0.05%)
Mar 24, 2005	11.85	11.89	11.74	11.81	3,109,007	+0.02(+0.16%)
Mar 23, 2005	12.22	12.22	11.68	11.80	4,069,346	-0.44(-3.63%)
Mar 22, 2005	12.42	12.49	12.21	12.24	2,854,194	-0.18(-1.46%)
Mar 21, 2005	12.43	12.49	12.33	12.42	1,280,771	-0.06(-0.50%)
Mar 18, 2005	12.55	12.55	12.39	12.49	1,715,677	+0.00(+0.00%)
Mar 17, 2005	12.34	12.53	12.32	12.49	3,011,775	+0.11(+0.86%)
Mar 16, 2005	12.30	12.39	12.19	12.38	2,946,635	+0.04(+0.30%)
Mar 15, 2005	12.53	12.62	12.32	12.34	3,367,173	-0.20(-1.63%)
Mar 14, 2005	12.86	12.94	12.48	12.55	2,466,705	-0.30(-2.37%)
Mar 11, 2005	12.78	12.91	12.78	12.85	3,645,934	+0.11(+0.90%)
Mar 10, 2005	13.26	13.29	12.71	12.74	4,836,659	-0.57(-4.30%)
Mar 09, 2005	13.41	13.47	13.30	13.31	773,060	-0.18(-1.35%)
Mar 08, 2005	13.64	13.64	13.49	13.49	773,060	-0.11(-0.83%)
Mar 07, 2005	13.60	13.66	13.59	13.60	1,425,420	-0.03(-0.18%)
Mar 04, 2005	13.70	13.73	13.59	13.63	1,449,369	+0.01(+0.09%)
Mar 03, 2005	13.69	13.77	13.51	13.61	1,578,212	-0.07(-0.53%)
Mar 02, 2005	13.60	13.74	13.57	13.69	1,075,771	+0.09(+0.63%)

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.