Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.33	15.09	14.05	14.71	265,421	+0.19(+1.34%)
May 27, 2005	15.16	15.20	14.41	14.52	266,685	-0.44(-2.94%)
May 26, 2005	14.79	15.18	13.94	14.96	784,952	+0.35(+2.43%)
May 25, 2005	15.09	15.71	14.42	14.60	2,502,828	+2.35(+19.17%)
May 24, 2005	11.59	12.25	11.45	12.25	110,041	+0.92(+8.13%)
May 23, 2005	11.13	11.51	11.13	11.33	41,473	-0.10(-0.88%)
May 20, 2005	11.49	11.51	11.24	11.43	22,102	+0.02(+0.21%)
May 19, 2005	11.60	11.60	11.16	11.41	51,216	+0.05(+0.45%)
May 18, 2005	10.86	11.55	10.86	11.36	63,066	+0.46(+4.27%)
May 17, 2005	10.32	11.11	10.32	10.89	44,140	+0.41(+3.95%)
May 16, 2005	10.33	10.63	10.33	10.48	39,885	+0.34(+3.33%)
May 13, 2005	10.60	10.83	10.08	10.14	124,516	-0.29(-2.75%)
May 12, 2005	10.14	10.59	10.13	10.43	61,019	+0.30(+2.92%)
May 11, 2005	10.29	10.29	9.964	10.13	36,049	+0.09(+0.93%)
May 10, 2005	10.07	10.35	9.880	10.04	33,844	-0.15(-1.49%)
May 09, 2005	10.76	10.76	10.12	10.19	97,634	-0.25(-2.35%)
May 06, 2005	10.33	10.88	10.33	10.44	109,888	+0.30(+2.92%)
May 05, 2005	9.567	10.56	9.567	10.14	103,945	+0.52(+5.45%)
May 04, 2005	8.866	9.888	8.866	9.618	85,113	+0.77(+8.67%)
May 03, 2005	9.288	9.288	8.663	8.850	49,601	-0.34(-3.66%)
May 02, 2005	9.153	9.212	8.916	9.187	49,717	+0.11(+1.21%)
Apr 29, 2005	9.094	9.288	8.874	9.077	76,309	-0.14(-1.55%)
Apr 28, 2005	9.508	9.559	9.170	9.220	47,938	-0.29(-3.03%)
Apr 27, 2005	9.871	10.14	9.212	9.508	132,651	-0.40(-4.01%)
Apr 26, 2005	9.905	9.973	9.778	9.905	94,880	+0.05(+0.51%)
Apr 25, 2005	9.567	9.964	9.516	9.854	80,570	+0.27(+2.82%)
Apr 22, 2005	9.643	9.711	9.423	9.584	77,045	-0.01(-0.09%)
Apr 21, 2005	9.339	9.998	9.339	9.592	159,971	+0.02(+0.18%)
Apr 20, 2005	10.15	10.39	9.423	9.575	321,593	-0.84(-8.04%)
Apr 19, 2005	11.21	11.27	10.39	10.41	213,817	-0.71(-6.38%)
Apr 18, 2005	11.07	11.33	11.05	11.12	41,410	-0.19(-1.72%)
Apr 15, 2005	11.13	11.40	11.07	11.32	84,517	-0.08(-0.67%)
Apr 14, 2005	11.76	11.76	11.17	11.39	80,515	-0.29(-2.46%)
Apr 13, 2005	11.37	12.04	11.28	11.68	62,913	+0.50(+4.46%)
Apr 12, 2005	11.24	11.34	11.14	11.18	52,366	-0.11(-0.97%)
Apr 11, 2005	11.45	11.50	11.21	11.29	69,134	-0.17(-1.48%)
Apr 08, 2005	11.62	12.06	11.41	11.46	77,057	-0.11(-0.99%)
Apr 07, 2005	11.45	11.62	11.08	11.57	103,018	+0.20(+1.75%)
Apr 06, 2005	11.67	11.67	11.32	11.38	60,917	-0.30(-2.53%)
Apr 05, 2005	11.79	11.79	11.67	11.67	34,976	+0.00(+0.00%)
Apr 04, 2005	11.32	11.71	11.32	11.67	61,528	+0.30(+2.60%)
Apr 01, 2005	11.71	11.87	11.13	11.38	161,379	-0.41(-3.51%)
Mar 31, 2005	11.96	11.96	11.74	11.79	146,678	+0.02(+0.14%)
Mar 30, 2005	11.92	12.10	11.60	11.77	85,918	-0.13(-1.06%)
Mar 29, 2005	12.35	12.84	11.87	11.90	122,692	-0.32(-2.63%)
Mar 28, 2005	11.93	12.33	11.76	12.22	82,475	+0.38(+3.21%)
Mar 24, 2005	12.35	12.35	11.84	11.84	47,363	-0.08(-0.71%)
Mar 23, 2005	12.17	12.35	11.87	11.92	51,247	-0.30(-2.42%)
Mar 22, 2005	12.63	12.63	12.22	12.22	151,501	-0.09(-0.76%)
Mar 21, 2005	12.25	12.62	12.23	12.31	104,404	-0.06(-0.48%)
Mar 18, 2005	12.34	12.59	12.20	12.37	95,644	+0.13(+1.03%)
Mar 17, 2005	12.80	12.84	12.25	12.25	176,987	-0.56(-4.39%)
Mar 16, 2005	13.31	13.31	12.78	12.81	87,809	-0.48(-3.59%)
Mar 15, 2005	13.06	13.48	13.06	13.29	72,718	+0.18(+1.35%)
Mar 14, 2005	13.18	13.52	12.67	13.11	106,608	-0.24(-1.77%)
Mar 11, 2005	13.69	13.99	13.10	13.34	104,114	-0.36(-2.65%)
Mar 10, 2005	14.37	14.44	13.62	13.71	125,220	-0.76(-5.26%)
Mar 09, 2005	14.17	14.78	14.04	14.47	163,882	+0.12(+0.83%)
Mar 08, 2005	14.33	14.78	13.61	14.35	133,600	-0.44(-2.97%)
Mar 07, 2005	16.30	16.38	14.66	14.79	287,122	-1.15(-7.21%)
Mar 04, 2005	15.61	16.24	15.42	15.94	289,313	+0.52(+3.34%)
Mar 03, 2005	15.21	15.64	15.11	15.42	119,871	+0.38(+2.53%)
Mar 02, 2005	15.15	15.58	14.74	15.04	130,162	-0.08(-0.50%)

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.