Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.97	12.05	11.85	11.97	8,165,547	-0.03(-0.26%)
May 27, 2005	12.00	12.04	11.95	12.00	8,364,505	+0.06(+0.49%)
May 26, 2005	11.81	11.97	11.80	11.94	8,960,825	+0.18(+1.54%)
May 25, 2005	11.77	11.81	11.56	11.76	11,801,496	-0.00(-0.03%)
May 24, 2005	11.77	11.81	11.68	11.76	9,532,828	-0.01(-0.05%)
May 23, 2005	11.72	11.84	11.66	11.77	11,445,031	+0.11(+0.95%)
May 20, 2005	11.64	11.71	11.57	11.66	8,047,278	-0.03(-0.23%)
May 19, 2005	11.67	11.79	11.58	11.69	12,143,592	+0.11(+0.97%)
May 18, 2005	11.37	11.67	11.36	11.57	15,269,989	+0.30(+2.70%)
May 17, 2005	11.14	11.29	11.05	11.27	27,933,634	+0.45(+4.18%)
May 16, 2005	10.80	10.89	10.70	10.82	10,960,901	+0.02(+0.17%)
May 13, 2005	10.95	10.98	10.62	10.80	16,014,421	-0.15(-1.36%)
May 12, 2005	11.24	11.24	10.84	10.95	20,156,606	-0.30(-2.70%)
May 11, 2005	11.14	11.30	10.97	11.25	15,557,372	+0.12(+1.06%)
May 10, 2005	11.25	11.26	11.11	11.14	9,092,358	-0.18(-1.62%)
May 09, 2005	11.34	11.35	11.22	11.32	6,958,539	-0.03(-0.22%)
May 06, 2005	11.43	11.50	11.32	11.34	5,873,667	-0.04(-0.32%)
May 05, 2005	11.35	11.45	11.29	11.38	6,778,371	+0.05(+0.48%)
May 04, 2005	11.23	11.39	11.21	11.33	9,748,365	+0.10(+0.93%)
May 03, 2005	11.25	11.31	11.16	11.22	6,833,085	-0.03(-0.24%)
May 02, 2005	11.32	11.38	11.16	11.25	7,101,677	-0.07(-0.61%)
Apr 29, 2005	11.18	11.34	11.09	11.32	8,576,726	+0.22(+1.96%)
Apr 28, 2005	11.27	11.28	11.04	11.10	6,746,870	-0.14(-1.29%)
Apr 27, 2005	11.32	11.32	11.13	11.24	16,234,380	-0.17(-1.49%)
Apr 26, 2005	11.61	11.63	11.33	11.41	10,697,835	-0.24(-2.05%)
Apr 25, 2005	11.72	11.77	11.60	11.65	7,540,489	-0.03(-0.26%)
Apr 22, 2005	11.71	11.82	11.54	11.68	9,752,234	-0.08(-0.66%)
Apr 21, 2005	11.58	11.78	11.45	11.76	11,064,248	+0.32(+2.83%)
Apr 20, 2005	11.67	11.90	11.40	11.44	14,755,462	-0.10(-0.89%)
Apr 19, 2005	11.37	11.60	11.36	11.54	12,990,820	+0.16(+1.38%)
Apr 18, 2005	11.27	11.53	11.27	11.38	9,159,782	+0.08(+0.70%)
Apr 15, 2005	11.41	11.62	11.25	11.30	9,798,104	-0.19(-1.64%)
Apr 14, 2005	11.71	11.82	11.44	11.49	14,123,772	-0.20(-1.72%)
Apr 13, 2005	11.94	11.97	11.61	11.69	10,787,918	-0.27(-2.24%)
Apr 12, 2005	11.94	11.98	11.50	11.96	23,430,562	-0.06(-0.47%)
Apr 11, 2005	12.15	12.21	11.99	12.02	10,840,421	-0.11(-0.90%)
Apr 08, 2005	12.18	12.20	12.10	12.12	5,665,867	-0.06(-0.48%)
Apr 07, 2005	12.08	12.20	12.03	12.18	5,637,129	+0.10(+0.87%)
Apr 06, 2005	12.04	12.15	12.02	12.08	5,841,061	+0.06(+0.51%)
Apr 05, 2005	11.99	12.04	11.93	12.02	7,235,421	+0.06(+0.50%)
Apr 04, 2005	11.99	12.02	11.89	11.96	9,300,158	-0.03(-0.24%)
Apr 01, 2005	12.23	12.26	11.92	11.99	12,703,989	-0.16(-1.33%)
Mar 31, 2005	12.07	12.22	12.05	12.15	10,156,781	+0.15(+1.25%)
Mar 30, 2005	12.00	12.08	11.80	12.00	14,796,912	+0.03(+0.21%)
Mar 29, 2005	12.22	12.26	11.95	11.97	11,647,857	-0.35(-2.83%)
Mar 28, 2005	12.36	12.38	12.27	12.32	9,001,722	-0.04(-0.29%)
Mar 24, 2005	12.19	12.39	12.18	12.36	10,852,579	+0.22(+1.82%)
Mar 23, 2005	12.18	12.25	12.00	12.14	12,618,880	-0.04(-0.30%)
Mar 22, 2005	12.42	12.53	12.15	12.17	11,240,546	-0.25(-2.00%)
Mar 21, 2005	12.38	12.48	12.32	12.42	8,791,158	+0.05(+0.39%)
Mar 18, 2005	12.30	12.39	12.22	12.37	14,045,847	+0.11(+0.92%)
Mar 17, 2005	12.20	12.37	12.12	12.26	10,412,662	+0.10(+0.82%)
Mar 16, 2005	12.25	12.31	12.10	12.16	10,582,881	-0.13(-1.07%)
Mar 15, 2005	12.39	12.46	12.29	12.29	11,777,732	-0.10(-0.83%)
Mar 14, 2005	12.52	12.54	12.36	12.39	7,348,164	-0.16(-1.28%)
Mar 11, 2005	12.52	12.64	12.45	12.56	9,726,811	+0.07(+0.56%)
Mar 10, 2005	12.64	12.66	12.39	12.49	14,903,022	-0.14(-1.09%)
Mar 09, 2005	12.90	12.90	12.58	12.62	11,522,956	-0.28(-2.17%)
Mar 08, 2005	12.91	13.00	12.80	12.90	7,581,386	-0.03(-0.27%)
Mar 07, 2005	13.03	13.07	12.87	12.94	9,128,281	-0.15(-1.17%)
Mar 04, 2005	12.92	13.12	12.86	13.09	11,385,343	+0.33(+2.57%)
Mar 03, 2005	12.93	12.93	12.69	12.76	9,408,479	-0.17(-1.29%)
Mar 02, 2005	12.71	12.94	12.68	12.93	12,111,538	+0.09(+0.68%)

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.