Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.97	14.32	13.84	14.00	178,570	-0.17(-1.20%)
May 27, 2005	14.38	15.16	14.09	14.17	470,000	+0.35(+2.52%)
May 26, 2005	13.77	14.04	13.57	13.82	198,989	+0.06(+0.45%)
May 25, 2005	14.02	14.08	13.55	13.76	351,733	-0.34(-2.40%)
May 24, 2005	14.26	14.55	13.91	14.09	255,520	-0.32(-2.23%)
May 23, 2005	14.26	14.64	14.04	14.42	406,209	+0.17(+1.19%)
May 20, 2005	15.05	15.11	14.15	14.25	465,160	-0.33(-2.26%)
May 19, 2005	15.15	15.34	14.30	14.58	949,884	-0.57(-3.77%)
May 18, 2005	12.33	16.13	12.27	15.15	3,474,985	+2.99(+24.56%)
May 17, 2005	11.81	12.39	11.81	12.16	223,416	+0.29(+2.40%)
May 16, 2005	12.16	12.26	11.83	11.88	265,848	-0.24(-1.99%)
May 13, 2005	12.48	12.61	11.90	12.12	361,757	-0.29(-2.37%)
May 12, 2005	13.15	13.15	12.36	12.41	454,998	-0.59(-4.53%)
May 11, 2005	13.01	13.37	12.79	13.00	384,799	-0.12(-0.95%)
May 10, 2005	13.43	13.66	13.06	13.12	403,839	-0.87(-6.24%)
May 09, 2005	14.05	14.35	13.83	14.00	132,862	-0.28(-1.94%)
May 06, 2005	13.82	14.31	13.82	14.27	204,638	+0.51(+3.69%)
May 05, 2005	14.12	14.40	13.52	13.77	362,941	-0.36(-2.53%)
May 04, 2005	12.67	14.79	12.67	14.12	646,442	+1.41(+11.08%)
May 03, 2005	12.77	13.07	12.61	12.71	263,421	-0.12(-0.90%)
May 02, 2005	12.93	13.08	12.54	12.83	336,181	-0.21(-1.64%)
Apr 29, 2005	13.13	13.37	12.93	13.04	401,468	-0.07(-0.54%)
Apr 28, 2005	14.07	14.18	13.11	13.11	794,302	-1.03(-7.25%)
Apr 27, 2005	14.61	14.76	14.12	14.14	668,187	-0.76(-5.09%)
Apr 26, 2005	14.60	14.98	14.60	14.90	668,089	+0.28(+1.89%)
Apr 25, 2005	14.18	14.62	14.01	14.62	329,544	+0.47(+3.33%)
Apr 22, 2005	14.18	14.39	13.49	14.15	299,750	-0.12(-0.81%)
Apr 21, 2005	14.46	14.85	13.72	14.26	463,930	-0.10(-0.68%)
Apr 20, 2005	14.61	14.79	14.31	14.36	281,954	-0.12(-0.86%)
Apr 19, 2005	13.72	14.65	13.64	14.49	480,002	+0.64(+4.64%)
Apr 18, 2005	13.53	14.25	13.41	13.85	380,921	-0.02(-0.13%)
Apr 15, 2005	13.60	14.11	13.41	13.86	621,041	+0.18(+1.30%)
Apr 14, 2005	14.41	14.47	13.60	13.68	583,499	-0.73(-5.07%)
Apr 13, 2005	14.67	14.80	14.18	14.42	344,757	-0.34(-2.30%)
Apr 12, 2005	15.16	15.33	14.31	14.75	745,181	-0.37(-2.47%)
Apr 11, 2005	15.83	15.83	15.04	15.13	312,654	-0.70(-4.45%)
Apr 08, 2005	15.98	16.03	15.63	15.83	373,916	-0.21(-1.28%)
Apr 07, 2005	15.84	16.07	15.65	16.04	261,382	+0.33(+2.10%)
Apr 06, 2005	15.51	15.90	15.39	15.71	291,554	-0.17(-1.07%)
Apr 05, 2005	16.05	16.06	15.52	15.88	413,147	+0.30(+1.95%)
Apr 04, 2005	15.92	15.93	15.38	15.57	339,238	-0.43(-2.67%)
Apr 01, 2005	16.04	16.49	15.97	16.00	410,555	+0.06(+0.39%)
Mar 31, 2005	16.27	16.56	15.74	15.94	523,429	-0.08(-0.50%)
Mar 30, 2005	16.44	16.94	15.76	16.02	845,888	-0.58(-3.49%)
Mar 29, 2005	17.17	17.53	16.51	16.60	696,223	-0.75(-4.31%)
Mar 28, 2005	17.43	17.56	16.49	17.35	610,890	-0.13(-0.77%)
Mar 24, 2005	17.57	18.09	17.38	17.48	293,842	-0.08(-0.46%)
Mar 23, 2005	18.54	18.82	17.54	17.56	432,326	-1.11(-5.97%)
Mar 22, 2005	18.99	19.43	18.57	18.68	434,322	-0.14(-0.76%)
Mar 21, 2005	19.45	19.76	18.41	18.82	505,297	-0.62(-3.21%)
Mar 18, 2005	20.01	20.13	19.18	19.44	291,471	-0.21(-1.04%)
Mar 17, 2005	19.76	20.06	19.35	19.65	464,927	-0.12(-0.63%)
Mar 16, 2005	19.79	19.89	18.33	19.77	1,113,605	+0.79(+4.18%)
Mar 15, 2005	18.51	19.36	18.42	18.98	665,874	+0.39(+2.11%)
Mar 14, 2005	19.49	19.93	18.14	18.59	856,445	-0.98(-5.01%)
Mar 11, 2005	19.76	20.48	19.27	19.57	659,906	+0.37(+1.95%)
Mar 10, 2005	19.86	20.11	18.96	19.19	728,161	-0.71(-3.58%)
Mar 09, 2005	21.08	21.22	19.84	19.91	549,636	-1.09(-5.18%)
Mar 08, 2005	22.23	22.26	20.97	21.00	473,006	-1.11(-5.04%)
Mar 07, 2005	22.73	22.77	21.84	22.11	696,180	+0.24(+1.10%)
Mar 04, 2005	21.58	22.25	21.53	21.87	646,634	+0.33(+1.54%)
Mar 03, 2005	21.57	22.29	21.41	21.54	302,066	-0.02(-0.08%)
Mar 02, 2005	22.23	22.23	21.08	21.56	458,630	-0.45(-2.03%)

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.