Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.97	14.32	13.84	14.00	178,582	-0.17(-1.20%)
May 27, 2005	14.38	15.15	14.09	14.17	470,032	+0.35(+2.52%)
May 26, 2005	13.76	14.04	13.57	13.82	199,003	+0.06(+0.45%)
May 25, 2005	14.02	14.08	13.55	13.76	351,758	-0.34(-2.40%)
May 24, 2005	14.26	14.55	13.91	14.09	255,537	-0.32(-2.23%)
May 23, 2005	14.26	14.64	14.04	14.41	406,238	+0.17(+1.19%)
May 20, 2005	15.05	15.11	14.15	14.25	465,192	-0.33(-2.26%)
May 19, 2005	15.15	15.34	14.30	14.58	949,950	-0.57(-3.77%)
May 18, 2005	12.33	16.13	12.27	15.15	3,475,226	+2.99(+24.56%)
May 17, 2005	11.81	12.39	11.81	12.16	223,431	+0.29(+2.40%)
May 16, 2005	12.16	12.26	11.83	11.87	265,867	-0.24(-1.99%)
May 13, 2005	12.48	12.61	11.90	12.11	361,782	-0.29(-2.37%)
May 12, 2005	13.15	13.15	12.36	12.41	455,030	-0.59(-4.53%)
May 11, 2005	13.01	13.37	12.79	13.00	384,825	-0.12(-0.95%)
May 10, 2005	13.43	13.66	13.06	13.12	403,867	-0.87(-6.24%)
May 09, 2005	14.05	14.35	13.83	14.00	132,871	-0.28(-1.94%)
May 06, 2005	13.82	14.31	13.82	14.27	204,652	+0.51(+3.69%)
May 05, 2005	14.12	14.40	13.51	13.76	362,967	-0.36(-2.53%)
May 04, 2005	12.67	14.79	12.67	14.12	646,487	+1.41(+11.08%)
May 03, 2005	12.77	13.07	12.61	12.71	263,439	-0.12(-0.90%)
May 02, 2005	12.93	13.08	12.54	12.83	336,205	-0.21(-1.64%)
Apr 29, 2005	13.13	13.37	12.93	13.04	401,496	-0.07(-0.54%)
Apr 28, 2005	14.07	14.18	13.11	13.11	794,357	-1.03(-7.25%)
Apr 27, 2005	14.61	14.76	14.12	14.14	668,234	-0.76(-5.09%)
Apr 26, 2005	14.60	14.98	14.60	14.90	668,136	+0.28(+1.89%)
Apr 25, 2005	14.17	14.62	14.00	14.62	329,567	+0.47(+3.33%)
Apr 22, 2005	14.17	14.39	13.49	14.15	299,771	-0.12(-0.81%)
Apr 21, 2005	14.46	14.85	13.72	14.26	463,962	-0.10(-0.68%)
Apr 20, 2005	14.61	14.79	14.31	14.36	281,974	-0.12(-0.86%)
Apr 19, 2005	13.72	14.65	13.64	14.49	480,035	+0.64(+4.64%)
Apr 18, 2005	13.53	14.25	13.41	13.84	380,947	-0.02(-0.13%)
Apr 15, 2005	13.59	14.11	13.41	13.86	621,085	+0.18(+1.30%)
Apr 14, 2005	14.41	14.47	13.59	13.68	583,539	-0.73(-5.07%)
Apr 13, 2005	14.67	14.80	14.18	14.41	344,781	-0.34(-2.30%)
Apr 12, 2005	15.16	15.33	14.31	14.75	745,233	-0.37(-2.48%)
Apr 11, 2005	15.83	15.83	15.04	15.13	312,676	-0.70(-4.45%)
Apr 08, 2005	15.98	16.03	15.63	15.83	373,942	-0.20(-1.28%)
Apr 07, 2005	15.84	16.07	15.64	16.04	261,400	+0.33(+2.10%)
Apr 06, 2005	15.51	15.89	15.39	15.71	291,574	-0.17(-1.07%)
Apr 05, 2005	16.05	16.06	15.52	15.88	413,176	+0.30(+1.95%)
Apr 04, 2005	15.92	15.93	15.38	15.57	339,261	-0.43(-2.67%)
Apr 01, 2005	16.04	16.49	15.97	16.00	410,583	+0.06(+0.39%)
Mar 31, 2005	16.27	16.55	15.74	15.94	523,465	-0.08(-0.50%)
Mar 30, 2005	16.44	16.94	15.76	16.02	845,947	-0.58(-3.49%)
Mar 29, 2005	17.17	17.53	16.51	16.60	696,271	-0.75(-4.31%)
Mar 28, 2005	17.43	17.56	16.49	17.35	610,933	-0.13(-0.77%)
Mar 24, 2005	17.57	18.09	17.38	17.48	293,863	-0.08(-0.46%)
Mar 23, 2005	18.54	18.82	17.53	17.56	432,356	-1.11(-5.97%)
Mar 22, 2005	18.99	19.43	18.57	18.68	434,352	-0.14(-0.76%)
Mar 21, 2005	19.45	19.75	18.41	18.82	505,332	-0.62(-3.21%)
Mar 18, 2005	20.00	20.13	19.18	19.44	291,491	-0.21(-1.04%)
Mar 17, 2005	19.75	20.06	19.34	19.65	464,960	-0.12(-0.63%)
Mar 16, 2005	19.79	19.89	18.33	19.77	1,113,683	+0.79(+4.18%)
Mar 15, 2005	18.51	19.36	18.42	18.98	665,920	+0.39(+2.11%)
Mar 14, 2005	19.49	19.92	18.14	18.59	856,505	-0.98(-5.01%)
Mar 11, 2005	19.76	20.48	19.26	19.57	659,952	+0.37(+1.95%)
Mar 10, 2005	19.86	20.11	18.96	19.19	728,212	-0.71(-3.58%)
Mar 09, 2005	21.07	21.22	19.83	19.91	549,674	-1.09(-5.18%)
Mar 08, 2005	22.22	22.26	20.97	20.99	473,039	-1.11(-5.04%)
Mar 07, 2005	22.73	22.77	21.84	22.11	696,228	+0.24(+1.10%)
Mar 04, 2005	21.58	22.25	21.53	21.87	646,679	+0.33(+1.54%)
Mar 03, 2005	21.57	22.29	21.40	21.54	302,087	-0.02(-0.08%)
Mar 02, 2005	22.22	22.22	21.08	21.56	458,662	-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.