Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.98	12.01	11.77	11.92	7,908,540	-0.06(-0.49%)
May 27, 2005	11.86	12.02	11.83	11.98	7,676,315	+0.15(+1.28%)
May 26, 2005	11.89	11.89	11.73	11.83	9,261,464	+0.01(+0.06%)
May 25, 2005	11.65	11.89	11.51	11.82	11,270,637	+0.16(+1.38%)
May 24, 2005	11.68	11.75	11.61	11.66	8,826,258	+0.01(+0.12%)
May 23, 2005	11.68	11.71	11.53	11.65	10,040,993	+0.14(+1.26%)
May 20, 2005	11.66	11.80	11.51	11.51	11,337,438	-0.18(-1.54%)
May 19, 2005	11.44	11.68	11.38	11.68	10,202,977	+0.28(+2.41%)
May 18, 2005	11.45	11.61	11.33	11.41	16,579,408	-0.02(-0.20%)
May 17, 2005	11.36	11.46	11.34	11.43	17,143,054	+0.07(+0.61%)
May 16, 2005	11.40	11.51	11.27	11.36	25,191,216	-0.06(-0.55%)
May 13, 2005	11.46	11.54	11.33	11.42	19,558,764	-0.00(-0.03%)
May 12, 2005	11.99	11.99	11.34	11.43	22,347,180	-0.59(-4.89%)
May 11, 2005	11.98	12.10	11.85	12.02	10,036,693	-0.00(-0.03%)
May 10, 2005	12.22	12.28	12.02	12.02	10,293,573	-0.27(-2.20%)
May 09, 2005	12.09	12.29	12.04	12.29	8,279,813	+0.24(+1.98%)
May 06, 2005	12.18	12.28	12.05	12.05	7,931,762	-0.03(-0.29%)
May 05, 2005	12.01	12.20	11.97	12.09	12,232,219	+0.14(+1.21%)
May 04, 2005	11.85	11.95	11.65	11.94	19,830,266	+0.16(+1.32%)
May 03, 2005	12.10	12.10	11.76	11.79	11,724,192	-0.37(-3.01%)
May 02, 2005	11.92	12.16	11.89	12.15	10,516,911	+0.22(+1.86%)
Apr 29, 2005	12.03	12.10	11.83	11.93	13,124,994	+0.00(+0.00%)
Apr 28, 2005	11.97	12.00	11.78	11.93	15,047,585	-0.03(-0.29%)
Apr 27, 2005	12.16	12.19	11.92	11.97	17,237,664	-0.25(-2.01%)
Apr 26, 2005	12.50	12.56	12.21	12.21	13,239,960	-0.29(-2.34%)
Apr 25, 2005	12.47	12.56	12.41	12.50	9,448,104	+0.14(+1.10%)
Apr 22, 2005	12.25	12.49	12.14	12.37	13,402,804	+0.12(+0.94%)
Apr 21, 2005	11.86	12.25	11.81	12.25	10,959,858	+0.46(+3.93%)
Apr 20, 2005	12.01	12.08	11.78	11.79	11,922,873	-0.12(-1.01%)
Apr 19, 2005	11.77	12.01	11.77	11.91	10,166,853	+0.18(+1.50%)
Apr 18, 2005	11.67	11.85	11.67	11.73	12,639,616	+0.06(+0.54%)
Apr 15, 2005	12.13	12.16	11.67	11.67	16,702,688	-0.36(-3.01%)
Apr 14, 2005	12.10	12.21	11.96	12.03	13,441,795	+0.00(+0.00%)
Apr 13, 2005	12.16	12.34	11.97	12.03	14,855,498	-0.10(-0.79%)
Apr 12, 2005	12.25	12.30	12.00	12.13	11,154,238	-0.15(-1.21%)
Apr 11, 2005	12.17	12.35	12.07	12.28	9,809,342	+0.08(+0.69%)
Apr 08, 2005	12.39	12.46	12.18	12.19	9,016,338	-0.19(-1.55%)
Apr 07, 2005	12.71	12.73	12.32	12.39	13,910,831	-0.19(-1.52%)
Apr 06, 2005	12.42	12.61	12.33	12.58	12,761,462	+0.23(+1.85%)
Apr 05, 2005	12.42	12.50	12.22	12.35	11,432,908	-0.12(-0.96%)
Apr 04, 2005	12.59	12.72	12.31	12.47	14,091,737	-0.02(-0.17%)
Apr 01, 2005	12.40	12.50	12.28	12.49	10,198,677	+0.20(+1.62%)
Mar 31, 2005	12.24	12.42	12.22	12.29	14,322,241	+0.20(+1.63%)
Mar 30, 2005	11.96	12.11	11.76	12.09	17,429,752	+0.15(+1.24%)
Mar 29, 2005	12.35	12.47	11.95	11.95	14,216,450	-0.40(-3.25%)
Mar 28, 2005	12.21	12.42	12.21	12.35	10,023,218	+0.13(+1.10%)
Mar 24, 2005	12.23	12.36	12.17	12.21	8,395,352	+0.04(+0.33%)
Mar 23, 2005	12.37	12.42	12.11	12.17	18,053,604	-0.30(-2.41%)
Mar 22, 2005	12.51	12.79	12.47	12.47	15,284,970	+0.06(+0.49%)
Mar 21, 2005	12.52	12.62	12.26	12.41	10,175,454	-0.11(-0.86%)
Mar 18, 2005	12.48	12.64	12.44	12.52	16,236,518	+0.04(+0.29%)
Mar 17, 2005	12.71	12.72	12.41	12.48	13,307,047	-0.13(-1.00%)
Mar 16, 2005	12.43	12.71	12.39	12.61	12,232,219	+0.13(+1.05%)
Mar 15, 2005	12.72	12.89	12.48	12.48	10,795,293	-0.25(-1.93%)
Mar 14, 2005	12.69	12.76	12.43	12.72	13,583,710	+0.04(+0.29%)
Mar 11, 2005	12.68	12.87	12.59	12.69	13,410,545	-0.07(-0.53%)
Mar 10, 2005	12.82	12.83	12.55	12.76	20,059,050	-0.10(-0.81%)
Mar 09, 2005	13.29	13.34	12.85	12.86	12,908,538	-0.39(-2.97%)
Mar 08, 2005	13.34	13.50	13.18	13.25	11,991,967	-0.14(-1.03%)
Mar 07, 2005	13.50	13.50	13.20	13.39	12,430,614	-0.21(-1.55%)
Mar 04, 2005	13.49	13.66	13.40	13.60	16,351,484	+0.10(+0.75%)
Mar 03, 2005	13.26	13.54	13.25	13.50	18,179,178	+0.28(+2.12%)
Mar 02, 2005	12.99	13.25	12.91	13.22	19,918,282	+0.23(+1.79%)

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.