Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.43	12.65	12.31	12.59	278,912	+0.27(+2.18%)
May 27, 2005	12.66	12.66	12.26	12.32	343,363	-0.25(-2.02%)
May 26, 2005	12.30	12.58	12.30	12.58	460,361	+0.31(+2.51%)
May 25, 2005	12.07	12.30	12.07	12.27	311,148	+0.15(+1.24%)
May 24, 2005	12.14	12.22	12.02	12.12	295,278	-0.15(-1.19%)
May 23, 2005	12.02	12.30	11.92	12.27	309,477	+0.25(+2.05%)
May 20, 2005	11.97	12.04	11.84	12.02	202,834	+0.05(+0.42%)
May 19, 2005	11.87	12.17	11.87	11.97	406,360	-0.00(-0.03%)
May 18, 2005	11.89	12.23	11.73	11.97	1,049,995	+0.07(+0.58%)
May 17, 2005	11.85	11.93	11.62	11.90	1,117,565	-0.02(-0.16%)
May 16, 2005	11.81	12.04	11.76	11.92	316,775	+0.10(+0.81%)
May 13, 2005	11.82	11.92	11.69	11.83	342,718	-0.01(-0.10%)
May 12, 2005	11.82	11.90	11.73	11.84	527,487	+0.09(+0.75%)
May 11, 2005	11.67	11.77	11.55	11.75	292,827	+0.00(+0.00%)
May 10, 2005	11.73	11.93	11.52	11.75	403,501	-0.10(-0.88%)
May 09, 2005	11.77	11.97	11.64	11.85	387,941	+0.05(+0.39%)
May 06, 2005	11.95	11.95	11.67	11.81	249,108	+0.03(+0.29%)
May 05, 2005	11.94	11.94	11.32	11.77	305,031	-0.25(-2.11%)
May 04, 2005	11.72	12.07	11.67	12.03	323,531	+0.44(+3.82%)
May 03, 2005	11.90	11.92	11.40	11.59	752,492	-0.33(-2.77%)
May 02, 2005	11.86	11.93	11.78	11.92	664,457	+0.17(+1.47%)
Apr 29, 2005	11.41	11.82	11.05	11.74	856,747	+0.50(+4.44%)
Apr 28, 2005	11.55	11.55	11.24	11.24	880,375	-0.25(-2.17%)
Apr 27, 2005	11.61	11.64	11.45	11.49	576,219	-0.11(-0.93%)
Apr 26, 2005	11.80	11.82	11.60	11.60	342,406	-0.18(-1.57%)
Apr 25, 2005	11.74	11.82	11.61	11.79	365,224	+0.25(+2.13%)
Apr 22, 2005	11.86	11.92	11.53	11.54	665,412	-0.41(-3.44%)
Apr 21, 2005	11.72	12.00	11.62	11.95	635,660	+0.40(+3.50%)
Apr 20, 2005	11.72	11.89	11.46	11.55	490,435	-0.11(-0.92%)
Apr 19, 2005	11.69	11.79	11.44	11.65	473,080	+0.22(+1.92%)
Apr 18, 2005	11.13	11.49	11.00	11.44	989,479	+0.30(+2.73%)
Apr 15, 2005	11.32	11.36	10.95	11.13	652,698	-0.21(-1.83%)
Apr 14, 2005	11.47	11.56	11.24	11.34	694,328	-0.16(-1.37%)
Apr 13, 2005	11.79	11.89	11.43	11.50	727,933	-0.36(-3.02%)
Apr 12, 2005	11.30	11.89	11.30	11.85	605,211	+0.53(+4.68%)
Apr 11, 2005	11.56	11.58	11.26	11.32	426,619	-0.22(-1.87%)
Apr 08, 2005	11.53	11.65	11.51	11.54	398,509	-0.05(-0.46%)
Apr 07, 2005	11.51	11.62	11.42	11.59	622,434	+0.13(+1.17%)
Apr 06, 2005	11.45	11.60	11.44	11.46	497,587	+0.10(+0.84%)
Apr 05, 2005	11.44	11.50	11.34	11.36	203,058	-0.04(-0.34%)
Apr 04, 2005	11.44	11.48	11.15	11.40	298,738	-0.03(-0.30%)
Apr 01, 2005	11.56	11.67	11.41	11.44	315,503	-0.13(-1.10%)
Mar 31, 2005	11.51	11.58	11.41	11.56	330,883	-0.01(-0.10%)
Mar 30, 2005	11.39	11.58	11.39	11.57	281,175	+0.25(+2.24%)
Mar 29, 2005	11.58	11.62	11.24	11.32	478,101	-0.29(-2.52%)
Mar 28, 2005	11.48	11.67	11.47	11.61	389,320	+0.11(+0.94%)
Mar 24, 2005	11.67	11.67	11.50	11.50	204,819	-0.05(-0.43%)
Mar 23, 2005	11.53	11.67	11.52	11.55	505,948	-0.05(-0.46%)
Mar 22, 2005	11.61	11.67	11.53	11.61	180,619	-0.03(-0.30%)
Mar 21, 2005	11.63	11.76	11.49	11.64	274,918	+0.02(+0.13%)
Mar 18, 2005	11.52	11.67	11.50	11.63	770,612	+0.03(+0.30%)
Mar 17, 2005	11.40	11.70	11.26	11.59	538,156	+0.22(+1.89%)
Mar 16, 2005	11.62	11.62	11.22	11.38	640,065	-0.14(-1.20%)
Mar 15, 2005	12.04	12.08	11.47	11.52	815,473	-0.41(-3.42%)
Mar 14, 2005	11.95	12.14	11.79	11.92	470,143	-0.07(-0.58%)
Mar 11, 2005	11.96	12.22	11.88	11.99	217,501	-0.02(-0.13%)
Mar 10, 2005	11.89	12.22	11.89	12.01	372,886	+0.08(+0.68%)
Mar 09, 2005	12.25	12.25	11.89	11.93	441,500	-0.35(-2.88%)
Mar 08, 2005	12.38	12.42	12.17	12.28	360,416	-0.03(-0.25%)
Mar 07, 2005	12.31	12.43	12.28	12.31	320,178	-0.00(-0.03%)
Mar 04, 2005	12.33	12.34	12.18	12.32	339,835	+0.14(+1.14%)
Mar 03, 2005	12.38	12.47	12.13	12.18	474,485	-0.18(-1.43%)
Mar 02, 2005	12.10	12.51	12.10	12.35	747,242	+0.16(+1.32%)

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.