Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.54	12.77	12.43	12.71	276,316	+0.27(+2.18%)
May 27, 2005	12.78	12.78	12.37	12.44	340,167	-0.26(-2.02%)
May 26, 2005	12.42	12.70	12.42	12.70	456,076	+0.31(+2.51%)
May 25, 2005	12.18	12.42	12.18	12.38	308,252	+0.15(+1.24%)
May 24, 2005	12.26	12.34	12.13	12.23	292,530	-0.15(-1.19%)
May 23, 2005	12.14	12.42	12.03	12.38	306,597	+0.25(+2.05%)
May 20, 2005	12.09	12.16	11.95	12.13	200,946	+0.05(+0.42%)
May 19, 2005	11.99	12.28	11.99	12.08	402,578	-0.00(-0.03%)
May 18, 2005	12.00	12.35	11.84	12.09	1,040,222	+0.07(+0.58%)
May 17, 2005	11.96	12.04	11.73	12.02	1,107,164	-0.02(-0.16%)
May 16, 2005	11.92	12.15	11.87	12.04	313,827	+0.10(+0.81%)
May 13, 2005	11.93	12.03	11.80	11.94	339,528	-0.01(-0.10%)
May 12, 2005	11.93	12.01	11.84	11.95	522,578	+0.09(+0.75%)
May 11, 2005	11.78	11.88	11.66	11.86	290,102	+0.00(+0.00%)
May 10, 2005	11.84	12.04	11.63	11.86	399,746	-0.10(-0.88%)
May 09, 2005	11.88	12.09	11.75	11.97	384,330	+0.05(+0.39%)
May 06, 2005	12.06	12.06	11.78	11.92	246,790	+0.04(+0.29%)
May 05, 2005	12.05	12.05	11.42	11.88	302,193	-0.26(-2.11%)
May 04, 2005	11.83	12.18	11.78	12.14	320,520	+0.45(+3.82%)
May 03, 2005	12.01	12.03	11.51	11.69	745,488	-0.33(-2.77%)
May 02, 2005	11.97	12.04	11.89	12.03	658,273	+0.17(+1.47%)
Apr 29, 2005	11.52	11.93	11.15	11.85	848,774	+0.50(+4.44%)
Apr 28, 2005	11.66	11.66	11.35	11.35	872,181	-0.25(-2.17%)
Apr 27, 2005	11.72	11.75	11.56	11.60	570,857	-0.11(-0.93%)
Apr 26, 2005	11.92	11.93	11.71	11.71	339,219	-0.19(-1.57%)
Apr 25, 2005	11.85	11.93	11.72	11.90	361,825	+0.25(+2.13%)
Apr 22, 2005	11.97	12.03	11.64	11.65	659,219	-0.42(-3.44%)
Apr 21, 2005	11.83	12.12	11.73	12.06	629,744	+0.41(+3.50%)
Apr 20, 2005	11.83	12.00	11.57	11.66	485,871	-0.11(-0.92%)
Apr 19, 2005	11.80	11.90	11.55	11.76	468,677	+0.22(+1.92%)
Apr 18, 2005	11.24	11.60	11.11	11.54	980,270	+0.31(+2.73%)
Apr 15, 2005	11.42	11.47	11.05	11.24	646,623	-0.21(-1.83%)
Apr 14, 2005	11.58	11.67	11.34	11.45	687,866	-0.16(-1.37%)
Apr 13, 2005	11.90	12.00	11.54	11.60	721,158	-0.36(-3.02%)
Apr 12, 2005	11.40	12.00	11.40	11.97	599,579	+0.54(+4.68%)
Apr 11, 2005	11.67	11.69	11.36	11.43	422,648	-0.22(-1.87%)
Apr 08, 2005	11.64	11.76	11.62	11.65	394,800	-0.05(-0.46%)
Apr 07, 2005	11.62	11.73	11.53	11.70	616,641	+0.14(+1.17%)
Apr 06, 2005	11.55	11.71	11.54	11.57	492,956	+0.10(+0.85%)
Apr 05, 2005	11.54	11.60	11.45	11.47	201,168	-0.04(-0.34%)
Apr 04, 2005	11.54	11.59	11.25	11.51	295,958	-0.03(-0.30%)
Apr 01, 2005	11.67	11.78	11.52	11.54	312,566	-0.13(-1.10%)
Mar 31, 2005	11.62	11.69	11.52	11.67	327,804	-0.01(-0.10%)
Mar 30, 2005	11.50	11.69	11.50	11.68	278,558	+0.26(+2.24%)
Mar 29, 2005	11.69	11.73	11.35	11.43	473,651	-0.29(-2.52%)
Mar 28, 2005	11.59	11.78	11.58	11.72	385,696	+0.11(+0.94%)
Mar 24, 2005	11.78	11.78	11.61	11.61	202,913	-0.05(-0.43%)
Mar 23, 2005	11.64	11.78	11.63	11.66	501,240	-0.05(-0.46%)
Mar 22, 2005	11.72	11.78	11.64	11.72	178,938	-0.03(-0.30%)
Mar 21, 2005	11.74	11.87	11.60	11.75	272,360	+0.02(+0.13%)
Mar 18, 2005	11.63	11.78	11.61	11.74	763,440	+0.03(+0.30%)
Mar 17, 2005	11.50	11.81	11.36	11.70	533,147	+0.22(+1.89%)
Mar 16, 2005	11.73	11.73	11.32	11.48	634,108	-0.14(-1.20%)
Mar 15, 2005	12.15	12.19	11.58	11.62	807,884	-0.41(-3.42%)
Mar 14, 2005	12.06	12.26	11.90	12.04	465,767	-0.07(-0.58%)
Mar 11, 2005	12.07	12.33	11.99	12.11	215,477	-0.02(-0.13%)
Mar 10, 2005	12.00	12.34	12.00	12.12	369,415	+0.08(+0.68%)
Mar 09, 2005	12.36	12.36	12.00	12.04	437,391	-0.36(-2.88%)
Mar 08, 2005	12.49	12.53	12.28	12.40	357,062	-0.03(-0.25%)
Mar 07, 2005	12.43	12.55	12.40	12.43	317,198	-0.00(-0.03%)
Mar 04, 2005	12.45	12.46	12.30	12.43	336,672	+0.14(+1.14%)
Mar 03, 2005	12.49	12.59	12.24	12.29	470,069	-0.18(-1.43%)
Mar 02, 2005	12.21	12.63	12.21	12.47	740,287	+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.