Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.75	11.75	11.49	11.62	35,846	-0.19(-1.63%)
May 27, 2005	11.52	11.83	11.52	11.81	60,407	+0.26(+2.22%)
May 26, 2005	11.60	11.69	11.52	11.55	46,799	-0.14(-1.16%)
May 25, 2005	11.57	11.87	11.57	11.69	76,007	+0.16(+1.36%)
May 24, 2005	11.36	11.55	11.28	11.53	67,377	+0.20(+1.81%)
May 23, 2005	11.15	11.33	11.15	11.33	73,352	+0.18(+1.62%)
May 20, 2005	10.94	11.15	10.92	11.15	78,662	+0.16(+1.43%)
May 19, 2005	11.00	11.02	10.95	10.99	39,829	-0.05(-0.44%)
May 18, 2005	11.19	11.22	11.00	11.04	60,407	-0.10(-0.92%)
May 17, 2005	11.04	11.22	10.99	11.14	98,577	+0.06(+0.52%)
May 16, 2005	11.30	11.30	10.99	11.08	87,624	-0.14(-1.23%)
May 13, 2005	11.25	11.39	11.22	11.22	45,471	-0.08(-0.67%)
May 12, 2005	11.60	11.65	11.21	11.30	68,041	-0.36(-3.05%)
May 11, 2005	11.82	11.83	11.65	11.65	29,208	-0.16(-1.38%)
May 10, 2005	11.91	11.91	11.80	11.82	42,484	-0.08(-0.71%)
May 09, 2005	11.88	11.90	11.82	11.90	39,165	+0.01(+0.10%)
May 06, 2005	11.91	12.05	11.87	11.89	72,024	+0.06(+0.48%)
May 05, 2005	11.63	11.85	11.63	11.83	51,446	+0.17(+1.45%)
May 04, 2005	11.46	11.67	11.46	11.66	33,854	+0.16(+1.39%)
May 03, 2005	11.55	11.58	11.50	11.50	20,910	-0.11(-0.93%)
May 02, 2005	11.57	11.61	11.46	11.61	22,237	+0.00(+0.00%)
Apr 29, 2005	11.49	12.01	11.49	11.61	122,806	+0.15(+1.29%)
Apr 28, 2005	11.62	11.69	11.45	11.46	81,649	-0.16(-1.35%)
Apr 27, 2005	11.81	11.81	11.59	11.62	88,619	-0.22(-1.83%)
Apr 26, 2005	11.74	11.89	11.61	11.84	66,050	+0.12(+1.00%)
Apr 25, 2005	11.60	11.87	11.60	11.72	48,458	+0.17(+1.43%)
Apr 22, 2005	11.46	11.69	11.30	11.55	74,015	+0.10(+0.84%)
Apr 21, 2005	11.28	11.46	11.23	11.46	79,658	+0.20(+1.82%)
Apr 20, 2005	11.22	11.51	11.18	11.25	75,011	+0.07(+0.62%)
Apr 19, 2005	10.86	11.22	10.86	11.18	129,444	+0.31(+2.83%)
Apr 18, 2005	11.07	11.07	10.86	10.88	105,879	-0.12(-1.07%)
Apr 15, 2005	11.15	11.21	10.94	10.99	112,185	-0.23(-2.04%)
Apr 14, 2005	11.31	11.31	11.15	11.22	83,309	-0.13(-1.12%)
Apr 13, 2005	11.55	11.55	11.34	11.35	85,964	-0.24(-2.05%)
Apr 12, 2005	11.74	11.78	11.52	11.59	53,769	-0.06(-0.52%)
Apr 11, 2005	12.13	12.13	11.51	11.65	110,194	-0.48(-3.97%)
Apr 08, 2005	12.16	12.20	12.02	12.13	48,458	-0.07(-0.59%)
Apr 07, 2005	12.35	12.35	12.09	12.20	51,446	+0.15(+1.25%)
Apr 06, 2005	11.80	12.14	11.80	12.05	82,645	+0.30(+2.54%)
Apr 05, 2005	11.93	11.96	11.69	11.75	35,182	-0.15(-1.24%)
Apr 04, 2005	11.96	12.31	11.90	11.90	88,619	-0.14(-1.15%)
Apr 01, 2005	11.81	12.05	11.77	12.04	81,649	+0.26(+2.20%)
Mar 31, 2005	11.45	11.90	11.45	11.78	87,624	+0.41(+3.58%)
Mar 30, 2005	11.38	11.48	11.15	11.37	96,917	-0.00(-0.03%)
Mar 29, 2005	11.40	11.52	11.09	11.38	246,609	-0.17(-1.46%)
Mar 28, 2005	12.05	12.05	11.48	11.55	233,332	-0.60(-4.94%)
Mar 24, 2005	12.26	12.42	12.07	12.14	77,334	-0.12(-0.96%)
Mar 23, 2005	12.76	12.76	12.19	12.26	162,303	-0.80(-6.13%)
Mar 22, 2005	13.15	13.16	13.05	13.06	39,497	-0.13(-1.00%)
Mar 21, 2005	13.42	13.45	12.99	13.20	129,112	-0.15(-1.11%)
Mar 18, 2005	13.33	13.36	13.17	13.34	87,292	+0.29(+2.22%)
Mar 17, 2005	12.79	13.13	12.70	13.05	101,896	+0.34(+2.68%)
Mar 16, 2005	12.59	12.80	12.59	12.71	58,416	+0.14(+1.08%)
Mar 15, 2005	12.25	12.62	12.25	12.58	55,760	+0.39(+3.16%)
Mar 14, 2005	12.20	12.34	12.17	12.19	91,939	-0.18(-1.49%)
Mar 11, 2005	12.13	12.40	12.13	12.38	73,020	+0.12(+0.98%)
Mar 10, 2005	12.66	12.66	12.14	12.26	127,785	-0.40(-3.19%)
Mar 09, 2005	12.78	12.92	12.65	12.66	219,060	-0.12(-0.92%)
Mar 08, 2005	12.46	12.79	12.36	12.78	131,768	+0.17(+1.34%)
Mar 07, 2005	12.97	12.97	12.48	12.61	133,095	-0.36(-2.79%)
Mar 04, 2005	13.12	13.13	12.90	12.97	109,530	-0.29(-2.16%)
Mar 03, 2005	13.42	13.42	13.17	13.26	139,734	-0.19(-1.43%)
Mar 02, 2005	13.39	13.49	13.38	13.45	76,007	-0.04(-0.31%)

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.