Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.97	12.01	11.91	11.98	793,730	-0.00(-0.03%)
May 27, 2005	12.01	12.05	11.90	11.98	482,688	-0.02(-0.16%)
May 26, 2005	11.86	12.05	11.86	12.00	630,367	+0.17(+1.44%)
May 25, 2005	11.86	11.88	11.77	11.83	553,708	-0.03(-0.26%)
May 24, 2005	11.61	11.87	11.52	11.86	923,258	+0.42(+3.63%)
May 23, 2005	11.41	11.55	11.40	11.45	363,734	+0.01(+0.07%)
May 20, 2005	11.37	11.45	11.17	11.44	441,627	+0.06(+0.50%)
May 19, 2005	11.25	11.42	11.22	11.38	452,729	+0.17(+1.55%)
May 18, 2005	11.01	11.28	11.01	11.21	801,837	+0.24(+2.17%)
May 17, 2005	10.92	10.98	10.80	10.97	669,137	+0.06(+0.52%)
May 16, 2005	10.77	10.91	10.74	10.91	499,430	+0.10(+0.95%)
May 13, 2005	10.85	10.93	10.79	10.81	629,310	-0.01(-0.07%)
May 12, 2005	10.72	11.06	10.72	10.82	760,071	+0.11(+1.06%)
May 11, 2005	10.65	10.76	10.49	10.71	338,005	+0.05(+0.46%)
May 10, 2005	10.72	10.74	10.57	10.66	507,536	-0.07(-0.63%)
May 09, 2005	10.64	10.77	10.58	10.72	470,352	+0.09(+0.82%)
May 06, 2005	10.55	10.65	10.45	10.64	797,784	+0.18(+1.74%)
May 05, 2005	10.34	10.49	10.22	10.46	937,180	+0.12(+1.17%)
May 04, 2005	10.33	10.41	10.21	10.34	531,151	+0.02(+0.18%)
May 03, 2005	10.36	10.43	10.29	10.32	453,610	-0.04(-0.40%)
May 02, 2005	10.23	10.37	10.22	10.36	997,978	+0.13(+1.26%)
Apr 29, 2005	10.11	10.28	9.987	10.23	798,665	+0.17(+1.65%)
Apr 28, 2005	10.14	10.22	10.03	10.06	1,183,194	-0.16(-1.55%)
Apr 27, 2005	10.10	10.38	9.972	10.22	1,325,586	+0.05(+0.45%)
Apr 26, 2005	10.11	10.37	10.10	10.18	1,280,648	+0.07(+0.67%)
Apr 25, 2005	10.12	10.18	10.03	10.11	1,229,190	-0.01(-0.08%)
Apr 22, 2005	10.18	10.20	9.938	10.12	1,562,789	+0.03(+0.26%)
Apr 21, 2005	10.13	10.21	9.469	10.09	5,573,385	-0.05(-0.49%)
Apr 20, 2005	10.37	10.38	10.08	10.14	826,509	-0.08(-0.78%)
Apr 19, 2005	10.16	10.29	10.02	10.22	1,535,298	+0.05(+0.45%)
Apr 18, 2005	10.14	10.41	10.13	10.17	1,128,563	+0.03(+0.30%)
Apr 15, 2005	10.66	10.66	9.904	10.14	1,443,307	-0.56(-5.20%)
Apr 14, 2005	10.74	10.80	10.67	10.70	696,629	+0.02(+0.18%)
Apr 13, 2005	10.93	11.04	10.58	10.68	650,809	-0.25(-2.25%)
Apr 12, 2005	11.05	11.05	10.81	10.93	1,194,825	-0.12(-1.10%)
Apr 11, 2005	11.72	11.74	10.90	11.05	2,196,505	-0.70(-5.96%)
Apr 08, 2005	12.14	12.20	11.73	11.75	1,093,670	-0.40(-3.27%)
Apr 07, 2005	12.01	12.16	11.86	12.14	1,123,805	+0.13(+1.10%)
Apr 06, 2005	12.05	12.17	12.01	12.01	561,462	+0.02(+0.16%)
Apr 05, 2005	11.97	12.13	11.97	11.99	518,286	+0.03(+0.22%)
Apr 04, 2005	11.99	12.01	11.82	11.97	343,468	-0.05(-0.41%)
Apr 01, 2005	12.16	12.25	11.95	12.01	601,466	-0.03(-0.22%)
Mar 31, 2005	11.76	12.15	11.69	12.04	1,212,448	+0.28(+2.41%)
Mar 30, 2005	11.58	11.78	11.56	11.76	459,426	+0.22(+1.87%)
Mar 29, 2005	11.70	11.81	11.52	11.54	631,777	-0.16(-1.39%)
Mar 28, 2005	11.90	11.95	11.70	11.70	712,489	-0.19(-1.56%)
Mar 24, 2005	11.86	11.99	11.84	11.89	588,425	+0.03(+0.29%)
Mar 23, 2005	11.69	11.98	11.63	11.86	956,389	+0.17(+1.42%)
Mar 22, 2005	11.92	12.05	11.68	11.69	972,954	-0.23(-1.97%)
Mar 21, 2005	11.75	11.97	11.75	11.92	629,662	+0.20(+1.68%)
Mar 18, 2005	11.69	11.79	11.49	11.73	1,629,580	+0.08(+0.72%)
Mar 17, 2005	11.75	11.75	11.52	11.64	973,307	-0.11(-0.93%)
Mar 16, 2005	12.07	12.07	11.70	11.75	775,050	-0.33(-2.69%)
Mar 15, 2005	12.31	12.34	12.03	12.08	489,913	-0.18(-1.45%)
Mar 14, 2005	12.16	12.28	12.12	12.26	494,143	+0.09(+0.78%)
Mar 11, 2005	12.29	12.35	12.09	12.16	294,829	-0.09(-0.77%)
Mar 10, 2005	12.41	12.42	12.22	12.26	428,762	-0.13(-1.07%)
Mar 09, 2005	12.35	12.46	12.33	12.39	485,155	+0.04(+0.31%)
Mar 08, 2005	12.48	12.53	12.32	12.35	693,457	-0.13(-1.06%)
Mar 07, 2005	12.33	12.61	12.32	12.48	821,222	+0.16(+1.32%)
Mar 04, 2005	12.36	12.40	12.27	12.32	624,375	+0.02(+0.18%)
Mar 03, 2005	12.31	12.41	12.09	12.30	612,215	-0.00(-0.03%)
Mar 02, 2005	12.36	12.45	12.22	12.30	779,456	-0.06(-0.52%)

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.