Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.37	13.37	13.15	13.26	1,033,937	-0.12(-0.88%)
May 27, 2005	13.27	13.43	13.25	13.38	1,198,191	+0.12(+0.88%)
May 26, 2005	13.07	13.28	13.05	13.26	1,390,046	+0.19(+1.44%)
May 25, 2005	12.90	13.09	12.85	13.07	2,444,346	-0.40(-2.95%)
May 24, 2005	13.20	13.55	13.14	13.47	2,899,097	+0.27(+2.03%)
May 23, 2005	12.78	13.26	12.77	13.20	2,339,821	+0.00(+0.00%)
May 20, 2005	13.06	13.21	12.89	13.20	1,238,010	+0.13(+0.96%)
May 19, 2005	12.93	13.08	12.85	13.08	1,738,463	+0.14(+1.08%)
May 18, 2005	12.54	12.94	12.52	12.94	2,262,445	+0.41(+3.28%)
May 17, 2005	12.38	12.54	12.36	12.53	1,533,033	+0.13(+1.02%)
May 16, 2005	12.33	12.47	12.32	12.40	1,493,666	+0.08(+0.61%)
May 13, 2005	12.55	12.55	12.26	12.33	2,763,350	-0.21(-1.69%)
May 12, 2005	12.60	12.81	12.53	12.54	1,624,888	-0.10(-0.79%)
May 11, 2005	12.71	12.71	12.55	12.64	1,399,548	-0.09(-0.73%)
May 10, 2005	12.87	12.91	12.67	12.73	1,374,209	-0.18(-1.42%)
May 09, 2005	12.86	12.93	12.79	12.91	2,181,902	+0.05(+0.41%)
May 06, 2005	12.99	13.05	12.84	12.86	1,964,255	-0.01(-0.07%)
May 05, 2005	12.93	13.05	12.72	12.87	1,892,761	+0.05(+0.40%)
May 04, 2005	12.52	12.85	12.41	12.82	2,127,603	+0.34(+2.76%)
May 03, 2005	12.38	12.55	12.31	12.47	2,348,418	+0.07(+0.59%)
May 02, 2005	12.47	12.51	12.31	12.40	1,495,928	-0.02(-0.12%)
Apr 29, 2005	12.43	12.45	12.28	12.42	2,193,214	+0.10(+0.77%)
Apr 28, 2005	12.55	12.55	12.28	12.32	1,909,956	-0.28(-2.19%)
Apr 27, 2005	12.92	12.92	12.48	12.60	3,356,564	-0.32(-2.51%)
Apr 26, 2005	12.54	13.02	12.53	12.92	3,210,410	+0.20(+1.60%)
Apr 25, 2005	12.21	12.73	12.19	12.72	3,019,007	+0.47(+3.82%)
Apr 22, 2005	12.42	12.50	12.14	12.25	1,708,146	-0.16(-1.26%)
Apr 21, 2005	12.16	12.46	12.06	12.41	3,204,075	+0.31(+2.59%)
Apr 20, 2005	12.21	12.23	12.02	12.09	1,690,046	-0.17(-1.39%)
Apr 19, 2005	12.04	12.33	11.93	12.26	5,166,973	+0.61(+5.19%)
Apr 18, 2005	11.67	11.76	11.48	11.66	2,104,979	-0.06(-0.49%)
Apr 15, 2005	11.89	12.05	11.69	11.72	3,617,197	-0.31(-2.56%)
Apr 14, 2005	12.33	12.34	11.95	12.02	1,820,816	-0.32(-2.60%)
Apr 13, 2005	12.42	12.48	12.24	12.34	1,576,472	-0.05(-0.41%)
Apr 12, 2005	12.32	12.44	12.19	12.39	2,108,146	+0.04(+0.36%)
Apr 11, 2005	12.57	12.58	12.32	12.35	1,865,612	-0.14(-1.10%)
Apr 08, 2005	12.59	12.64	12.37	12.49	3,207,695	+0.03(+0.27%)
Apr 07, 2005	12.29	12.51	12.27	12.45	4,575,117	+0.18(+1.49%)
Apr 06, 2005	12.41	12.47	12.17	12.27	5,931,679	-0.27(-2.17%)
Apr 05, 2005	12.79	12.93	12.48	12.54	2,654,753	-0.23(-1.78%)
Apr 04, 2005	13.01	13.02	12.76	12.77	1,198,643	-0.24(-1.87%)
Apr 01, 2005	13.04	13.18	13.00	13.01	3,474,663	+0.02(+0.14%)
Mar 31, 2005	12.93	13.10	12.88	12.99	2,252,490	+0.07(+0.53%)
Mar 30, 2005	12.46	12.99	12.46	12.93	4,443,895	+0.41(+3.27%)
Mar 29, 2005	12.55	12.64	12.46	12.52	2,574,210	+0.02(+0.14%)
Mar 28, 2005	12.55	12.62	12.50	12.50	1,528,508	-0.01(-0.05%)
Mar 24, 2005	12.54	12.58	12.43	12.51	2,937,106	+0.02(+0.16%)
Mar 23, 2005	12.94	12.94	12.36	12.49	3,844,347	-0.47(-3.63%)
Mar 22, 2005	13.15	13.22	12.93	12.96	2,696,382	-0.19(-1.46%)
Mar 21, 2005	13.16	13.22	13.05	13.15	1,209,955	-0.07(-0.50%)
Mar 18, 2005	13.28	13.29	13.12	13.22	1,620,815	+0.00(+0.00%)
Mar 17, 2005	13.06	13.26	13.04	13.22	2,845,251	+0.11(+0.86%)
Mar 16, 2005	13.01	13.11	12.91	13.10	2,783,712	+0.04(+0.30%)
Mar 15, 2005	13.26	13.36	13.04	13.06	3,180,998	-0.22(-1.63%)
Mar 14, 2005	13.62	13.70	13.21	13.28	2,330,318	-0.32(-2.37%)
Mar 11, 2005	13.53	13.66	13.52	13.60	3,444,347	+0.12(+0.90%)
Mar 10, 2005	14.04	14.07	13.46	13.48	4,569,235	-0.61(-4.30%)
Mar 09, 2005	14.20	14.25	14.08	14.09	730,317	-0.19(-1.35%)
Mar 08, 2005	14.44	14.44	14.28	14.28	730,317	-0.12(-0.83%)
Mar 07, 2005	14.40	14.46	14.39	14.40	1,346,607	-0.03(-0.18%)
Mar 04, 2005	14.50	14.53	14.38	14.42	1,369,232	+0.01(+0.09%)
Mar 03, 2005	14.49	14.57	14.30	14.41	1,490,951	-0.08(-0.53%)
Mar 02, 2005	14.40	14.54	14.37	14.49	1,016,290	+0.09(+0.63%)

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.