Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.20	12.23	11.99	12.14	7,765,492	-0.06(-0.49%)
May 27, 2005	12.08	12.24	12.05	12.20	7,537,468	+0.15(+1.28%)
May 26, 2005	12.11	12.11	11.94	12.05	9,093,945	+0.01(+0.06%)
May 25, 2005	11.86	12.11	11.73	12.04	11,066,777	+0.16(+1.38%)
May 24, 2005	11.90	11.97	11.82	11.88	8,666,610	+0.01(+0.12%)
May 23, 2005	11.90	11.93	11.75	11.86	9,859,374	+0.15(+1.26%)
May 20, 2005	11.87	12.01	11.72	11.72	11,132,369	-0.18(-1.54%)
May 19, 2005	11.65	11.90	11.59	11.90	10,018,428	+0.28(+2.42%)
May 18, 2005	11.66	11.82	11.54	11.62	16,279,524	-0.02(-0.20%)
May 17, 2005	11.57	11.67	11.55	11.64	16,832,974	+0.07(+0.61%)
May 16, 2005	11.61	11.72	11.48	11.57	24,735,564	-0.06(-0.55%)
May 13, 2005	11.67	11.75	11.53	11.64	19,204,990	-0.00(-0.03%)
May 12, 2005	12.21	12.21	11.54	11.64	21,942,970	-0.60(-4.89%)
May 11, 2005	12.21	12.32	12.07	12.24	9,855,152	-0.00(-0.03%)
May 10, 2005	12.45	12.51	12.24	12.24	10,107,386	-0.28(-2.20%)
May 09, 2005	12.31	12.52	12.26	12.52	8,130,049	+0.24(+1.98%)
May 06, 2005	12.40	12.51	12.27	12.27	7,788,295	-0.04(-0.29%)
May 05, 2005	12.23	12.43	12.19	12.31	12,010,966	+0.15(+1.21%)
May 04, 2005	12.07	12.17	11.86	12.16	19,471,582	+0.16(+1.32%)
May 03, 2005	12.32	12.32	11.97	12.00	11,512,128	-0.37(-3.01%)
May 02, 2005	12.14	12.39	12.11	12.38	10,326,683	+0.23(+1.86%)
Apr 29, 2005	12.26	12.33	12.05	12.15	12,887,593	+0.00(+0.00%)
Apr 28, 2005	12.19	12.22	11.99	12.15	14,775,408	-0.04(-0.29%)
Apr 27, 2005	12.39	12.41	12.14	12.19	16,925,874	-0.25(-2.01%)
Apr 26, 2005	12.73	12.79	12.44	12.44	13,000,479	-0.30(-2.34%)
Apr 25, 2005	12.70	12.79	12.64	12.73	9,277,209	+0.14(+1.10%)
Apr 22, 2005	12.48	12.72	12.37	12.60	13,160,377	+0.12(+0.94%)
Apr 21, 2005	12.08	12.48	12.03	12.48	10,761,618	+0.47(+3.94%)
Apr 20, 2005	12.23	12.30	11.99	12.01	11,707,215	-0.12(-1.01%)
Apr 19, 2005	11.99	12.23	11.99	12.13	9,982,958	+0.18(+1.50%)
Apr 18, 2005	11.88	12.07	11.88	11.95	12,410,994	+0.06(+0.54%)
Apr 15, 2005	12.35	12.39	11.88	11.89	16,400,573	-0.37(-3.02%)
Apr 14, 2005	12.33	12.44	12.18	12.26	13,198,663	+0.00(+0.00%)
Apr 13, 2005	12.39	12.56	12.19	12.26	14,586,795	-0.10(-0.79%)
Apr 12, 2005	12.48	12.52	12.22	12.35	10,952,483	-0.15(-1.21%)
Apr 11, 2005	12.40	12.57	12.30	12.50	9,631,913	+0.09(+0.69%)
Apr 08, 2005	12.62	12.69	12.41	12.42	8,853,252	-0.20(-1.55%)
Apr 07, 2005	12.94	12.96	12.55	12.61	13,659,215	-0.20(-1.52%)
Apr 06, 2005	12.65	12.84	12.56	12.81	12,530,636	+0.23(+1.85%)
Apr 05, 2005	12.65	12.73	12.44	12.58	11,226,112	-0.12(-0.96%)
Apr 04, 2005	12.82	12.96	12.54	12.70	13,836,849	-0.02(-0.17%)
Apr 01, 2005	12.63	12.73	12.50	12.72	10,014,206	+0.20(+1.62%)
Mar 31, 2005	12.47	12.65	12.45	12.52	14,063,184	+0.20(+1.63%)
Mar 30, 2005	12.18	12.34	11.97	12.32	17,114,486	+0.15(+1.24%)
Mar 29, 2005	12.57	12.70	12.17	12.17	13,959,306	-0.41(-3.25%)
Mar 28, 2005	12.44	12.65	12.43	12.57	9,841,921	+0.14(+1.10%)
Mar 24, 2005	12.46	12.59	12.40	12.44	8,243,498	+0.04(+0.33%)
Mar 23, 2005	12.59	12.64	12.33	12.40	17,727,056	-0.31(-2.40%)
Mar 22, 2005	12.74	13.03	12.70	12.70	15,008,499	+0.06(+0.49%)
Mar 21, 2005	12.75	12.86	12.48	12.64	9,991,403	-0.11(-0.86%)
Mar 18, 2005	12.71	12.88	12.67	12.75	15,942,836	+0.04(+0.29%)
Mar 17, 2005	12.94	12.96	12.64	12.71	13,066,352	-0.13(-1.00%)
Mar 16, 2005	12.66	12.94	12.62	12.84	12,010,966	+0.13(+1.05%)
Mar 15, 2005	12.96	13.13	12.71	12.71	10,600,031	-0.25(-1.93%)
Mar 14, 2005	12.92	12.99	12.66	12.96	13,338,011	+0.04(+0.29%)
Mar 11, 2005	12.91	13.11	12.82	12.92	13,167,978	-0.07(-0.53%)
Mar 10, 2005	13.05	13.06	12.78	12.99	19,696,228	-0.11(-0.81%)
Mar 09, 2005	13.53	13.59	13.08	13.10	12,675,051	-0.40(-2.97%)
Mar 08, 2005	13.59	13.75	13.43	13.50	11,775,059	-0.14(-1.03%)
Mar 07, 2005	13.75	13.75	13.45	13.64	12,205,772	-0.21(-1.55%)
Mar 04, 2005	13.74	13.91	13.65	13.85	16,055,722	+0.10(+0.75%)
Mar 03, 2005	13.51	13.78	13.50	13.75	17,850,358	+0.29(+2.12%)
Mar 02, 2005	13.23	13.49	13.15	13.46	19,558,006	+0.24(+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.