Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.54	12.57	12.40	12.40	10,995	-0.12(-0.94%)
May 27, 2005	12.47	12.55	12.47	12.52	7,058	+0.05(+0.41%)
May 26, 2005	12.16	12.58	12.16	12.46	16,832	+0.48(+4.00%)
May 25, 2005	11.88	12.04	11.79	11.99	14,253	+0.05(+0.43%)
May 24, 2005	12.08	12.13	11.79	11.93	39,094	-0.11(-0.92%)
May 23, 2005	12.16	12.16	11.93	12.04	33,800	-0.16(-1.33%)
May 20, 2005	12.45	12.45	12.16	12.21	55,791	-0.43(-3.38%)
May 19, 2005	12.62	13.08	12.53	12.63	26,063	+0.01(+0.12%)
May 18, 2005	12.66	12.97	12.62	12.62	11,402	+0.03(+0.23%)
May 17, 2005	12.56	12.66	12.53	12.59	19,004	-0.11(-0.87%)
May 16, 2005	12.63	12.77	12.52	12.70	5,429	-0.04(-0.35%)
May 13, 2005	12.71	12.77	12.63	12.74	10,180	-0.14(-1.09%)
May 12, 2005	12.89	13.02	12.87	12.88	17,782	-0.15(-1.13%)
May 11, 2005	13.00	13.15	12.86	13.03	8,008	+0.05(+0.40%)
May 10, 2005	13.14	13.15	12.91	12.98	7,194	-0.24(-1.78%)
May 09, 2005	13.26	13.26	13.19	13.22	9,773	+0.18(+1.36%)
May 06, 2005	13.12	13.12	12.95	13.04	8,280	-0.18(-1.34%)
May 05, 2005	13.26	13.28	13.06	13.22	10,995	+0.69(+5.47%)
May 04, 2005	12.65	12.66	12.52	12.53	10,316	-0.10(-0.82%)
May 03, 2005	12.54	12.69	12.52	12.63	12,624	-0.01(-0.06%)
May 02, 2005	12.61	12.67	12.58	12.64	4,072	+0.06(+0.47%)
Apr 29, 2005	12.63	12.63	12.53	12.58	6,787	+0.02(+0.18%)
Apr 28, 2005	12.24	12.61	12.24	12.56	28,099	+0.40(+3.27%)
Apr 27, 2005	12.30	12.32	12.16	12.16	5,294	-0.21(-1.73%)
Apr 26, 2005	12.31	12.74	12.31	12.38	18,054	+0.25(+2.07%)
Apr 25, 2005	12.27	12.34	12.04	12.13	10,045	-0.08(-0.66%)
Apr 22, 2005	12.16	12.37	12.09	12.21	20,497	+0.50(+4.28%)
Apr 21, 2005	11.51	11.71	11.49	11.71	6,380	+0.24(+2.06%)
Apr 20, 2005	11.49	11.70	11.44	11.47	18,597	-0.39(-3.29%)
Apr 19, 2005	11.49	11.89	11.49	11.86	24,569	+0.55(+4.89%)
Apr 18, 2005	11.57	11.67	11.06	11.31	260,630	-0.41(-3.52%)
Apr 15, 2005	11.93	12.04	11.72	11.72	24,705	-0.32(-2.69%)
Apr 14, 2005	12.16	12.16	11.98	12.04	22,126	-0.04(-0.31%)
Apr 13, 2005	12.16	12.16	11.84	12.08	70,180	-0.15(-1.26%)
Apr 12, 2005	12.40	12.44	11.93	12.24	91,220	-0.49(-3.82%)
Apr 11, 2005	12.71	12.88	12.57	12.72	36,515	-0.87(-6.40%)
Apr 08, 2005	13.67	13.74	13.47	13.59	29,863	-0.13(-0.97%)
Apr 07, 2005	13.55	13.77	13.53	13.72	16,153	+0.18(+1.31%)
Apr 06, 2005	13.33	13.61	13.23	13.55	17,918	+0.36(+2.74%)
Apr 05, 2005	13.04	13.33	13.04	13.19	36,922	+0.07(+0.56%)
Apr 04, 2005	13.10	13.16	13.08	13.11	7,465	-0.04(-0.28%)
Apr 01, 2005	13.26	13.26	13.08	13.15	15,882	-0.02(-0.17%)
Mar 31, 2005	13.22	13.26	13.08	13.17	16,560	+0.02(+0.17%)
Mar 30, 2005	13.01	13.33	13.01	13.15	22,669	+0.07(+0.51%)
Mar 29, 2005	13.33	13.39	13.05	13.08	22,126	-0.57(-4.21%)
Mar 28, 2005	13.50	13.66	13.50	13.66	3,665	+0.17(+1.26%)
Mar 24, 2005	13.59	13.67	13.49	13.49	11,945	+0.14(+1.05%)
Mar 23, 2005	13.55	13.55	13.31	13.35	22,397	+0.16(+1.23%)
Mar 22, 2005	13.26	13.39	13.19	13.19	26,334	-0.15(-1.10%)
Mar 21, 2005	13.63	13.65	13.33	13.33	24,026	-0.52(-3.72%)
Mar 18, 2005	13.96	13.99	13.85	13.85	19,004	-0.09(-0.63%)
Mar 17, 2005	14.00	14.03	13.84	13.94	108,595	+0.55(+4.07%)
Mar 16, 2005	13.45	13.45	13.30	13.39	16,017	-0.10(-0.71%)
Mar 15, 2005	13.59	13.65	13.48	13.49	7,465	-0.06(-0.44%)
Mar 14, 2005	13.67	13.70	13.48	13.55	16,968	-0.12(-0.86%)
Mar 11, 2005	13.57	13.76	13.57	13.67	10,316	+0.11(+0.82%)
Mar 10, 2005	13.81	13.81	13.44	13.55	23,755	+0.11(+0.82%)
Mar 09, 2005	13.78	13.81	13.42	13.44	25,927	-0.33(-2.41%)
Mar 08, 2005	13.73	13.81	13.73	13.78	14,117	+0.08(+0.59%)
Mar 07, 2005	13.70	13.81	13.64	13.69	23,348	+0.34(+2.54%)
Mar 04, 2005	13.52	13.52	13.33	13.36	47,646	-0.33(-2.42%)
Mar 03, 2005	13.74	13.75	13.61	13.69	20,768	-0.20(-1.43%)
Mar 02, 2005	13.92	13.95	13.71	13.89	32,714	+0.00(+0.00%)

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.