Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.76	11.76	11.49	11.62	35,827	-0.19(-1.63%)
May 27, 2005	11.53	11.83	11.53	11.82	60,376	+0.26(+2.22%)
May 26, 2005	11.61	11.70	11.53	11.56	46,775	-0.14(-1.16%)
May 25, 2005	11.58	11.87	11.58	11.70	75,968	+0.16(+1.36%)
May 24, 2005	11.36	11.56	11.29	11.54	67,343	+0.21(+1.81%)
May 23, 2005	11.15	11.33	11.15	11.33	73,314	+0.18(+1.62%)
May 20, 2005	10.94	11.15	10.93	11.15	78,622	+0.16(+1.42%)
May 19, 2005	11.00	11.03	10.96	11.00	39,808	-0.05(-0.44%)
May 18, 2005	11.20	11.23	11.00	11.04	60,376	-0.10(-0.92%)
May 17, 2005	11.05	11.23	10.99	11.15	98,526	+0.06(+0.52%)
May 16, 2005	11.30	11.30	10.99	11.09	87,579	-0.14(-1.24%)
May 13, 2005	11.26	11.39	11.23	11.23	45,448	-0.08(-0.67%)
May 12, 2005	11.60	11.66	11.21	11.30	68,006	-0.36(-3.05%)
May 11, 2005	11.82	11.83	11.66	11.66	29,193	-0.16(-1.38%)
May 10, 2005	11.91	11.91	11.80	11.82	42,462	-0.08(-0.71%)
May 09, 2005	11.89	11.91	11.83	11.91	39,145	+0.01(+0.10%)
May 06, 2005	11.91	12.05	11.88	11.89	71,987	+0.06(+0.48%)
May 05, 2005	11.64	11.86	11.64	11.84	51,419	+0.17(+1.45%)
May 04, 2005	11.47	11.68	11.47	11.67	33,837	+0.16(+1.39%)
May 03, 2005	11.55	11.59	11.51	11.51	20,899	-0.11(-0.93%)
May 02, 2005	11.57	11.62	11.47	11.62	22,226	+0.00(+0.00%)
Apr 29, 2005	11.50	12.01	11.50	11.62	122,743	+0.15(+1.29%)
Apr 28, 2005	11.63	11.70	11.45	11.47	81,607	-0.16(-1.35%)
Apr 27, 2005	11.82	11.82	11.59	11.63	88,574	-0.22(-1.83%)
Apr 26, 2005	11.74	11.89	11.62	11.84	66,016	+0.12(+1.00%)
Apr 25, 2005	11.61	11.88	11.61	11.73	48,433	+0.17(+1.43%)
Apr 22, 2005	11.46	11.69	11.31	11.56	73,977	+0.10(+0.84%)
Apr 21, 2005	11.29	11.47	11.24	11.46	79,617	+0.21(+1.82%)
Apr 20, 2005	11.23	11.52	11.19	11.26	74,973	+0.07(+0.62%)
Apr 19, 2005	10.87	11.23	10.87	11.19	129,378	+0.31(+2.83%)
Apr 18, 2005	11.07	11.07	10.87	10.88	105,824	-0.12(-1.07%)
Apr 15, 2005	11.16	11.21	10.94	11.00	112,127	-0.23(-2.04%)
Apr 14, 2005	11.32	11.32	11.16	11.23	83,266	-0.13(-1.11%)
Apr 13, 2005	11.56	11.56	11.35	11.36	85,920	-0.24(-2.05%)
Apr 12, 2005	11.74	11.79	11.53	11.59	53,741	-0.06(-0.52%)
Apr 11, 2005	12.13	12.13	11.52	11.65	110,137	-0.48(-3.97%)
Apr 08, 2005	12.16	12.21	12.02	12.14	48,433	-0.07(-0.59%)
Apr 07, 2005	12.36	12.36	12.10	12.21	51,419	+0.15(+1.25%)
Apr 06, 2005	11.80	12.15	11.80	12.06	82,603	+0.30(+2.54%)
Apr 05, 2005	11.94	11.97	11.70	11.76	35,164	-0.15(-1.24%)
Apr 04, 2005	11.97	12.31	11.91	11.91	88,574	-0.14(-1.15%)
Apr 01, 2005	11.82	12.06	11.77	12.05	81,607	+0.26(+2.20%)
Mar 31, 2005	11.45	11.91	11.45	11.79	87,579	+0.41(+3.58%)
Mar 30, 2005	11.38	11.48	11.16	11.38	96,867	-0.00(-0.03%)
Mar 29, 2005	11.41	11.53	11.09	11.38	246,482	-0.17(-1.46%)
Mar 28, 2005	12.06	12.06	11.48	11.55	233,212	-0.60(-4.94%)
Mar 24, 2005	12.27	12.42	12.07	12.15	77,295	-0.12(-0.96%)
Mar 23, 2005	12.77	12.77	12.19	12.27	162,220	-0.80(-6.13%)
Mar 22, 2005	13.16	13.17	13.06	13.07	39,477	-0.13(-1.00%)
Mar 21, 2005	13.43	13.46	12.99	13.20	129,046	-0.15(-1.11%)
Mar 18, 2005	13.34	13.37	13.17	13.35	87,247	+0.29(+2.22%)
Mar 17, 2005	12.80	13.13	12.71	13.06	101,844	+0.34(+2.68%)
Mar 16, 2005	12.60	12.81	12.60	12.72	58,386	+0.14(+1.08%)
Mar 15, 2005	12.25	12.63	12.25	12.59	55,732	+0.39(+3.16%)
Mar 14, 2005	12.21	12.35	12.17	12.20	91,891	-0.18(-1.49%)
Mar 11, 2005	12.13	12.40	12.13	12.38	72,982	+0.12(+0.98%)
Mar 10, 2005	12.67	12.67	12.15	12.26	127,719	-0.40(-3.19%)
Mar 09, 2005	12.78	12.93	12.66	12.67	218,948	-0.12(-0.92%)
Mar 08, 2005	12.46	12.80	12.36	12.78	131,700	+0.17(+1.34%)
Mar 07, 2005	12.98	12.98	12.49	12.62	133,027	-0.36(-2.79%)
Mar 04, 2005	13.13	13.14	12.90	12.98	109,474	-0.29(-2.16%)
Mar 03, 2005	13.43	13.43	13.17	13.26	139,662	-0.19(-1.43%)
Mar 02, 2005	13.40	13.50	13.38	13.46	75,968	-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.