Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.04	13.26	12.99	13.14	8,968,552	-0.03(-0.22%)
May 27, 2005	13.20	13.25	13.15	13.17	3,276,807	-0.00(-0.02%)
May 26, 2005	13.01	13.22	12.97	13.18	6,103,338	+0.27(+2.05%)
May 25, 2005	13.03	13.06	12.91	12.91	4,392,490	-0.13(-0.97%)
May 24, 2005	12.95	13.08	12.91	13.04	6,475,572	+0.13(+0.98%)
May 23, 2005	12.88	13.01	12.83	12.91	5,334,440	+0.09(+0.74%)
May 20, 2005	12.76	12.88	12.67	12.82	5,817,631	+0.11(+0.83%)
May 19, 2005	12.70	12.88	12.55	12.71	7,627,561	+0.12(+0.94%)
May 18, 2005	12.92	13.14	12.53	12.59	16,623,937	-0.38(-2.93%)
May 17, 2005	12.68	13.00	12.65	12.97	8,098,876	+0.24(+1.85%)
May 16, 2005	12.46	12.75	12.46	12.74	8,419,872	+0.32(+2.56%)
May 13, 2005	12.55	12.57	12.33	12.42	7,197,304	-0.08(-0.64%)
May 12, 2005	12.83	12.85	12.49	12.50	8,358,794	-0.30(-2.35%)
May 11, 2005	12.63	12.83	12.55	12.80	6,091,801	+0.20(+1.57%)
May 10, 2005	12.83	12.83	12.50	12.60	6,396,510	-0.26(-2.04%)
May 09, 2005	12.85	12.87	12.73	12.86	7,069,381	+0.03(+0.23%)
May 06, 2005	12.85	12.89	12.70	12.83	8,703,543	+0.17(+1.37%)
May 05, 2005	12.79	12.89	12.58	12.66	15,042,708	-0.17(-1.35%)
May 04, 2005	12.23	12.94	12.16	12.83	27,022,720	+1.39(+12.13%)
May 03, 2005	11.40	11.47	11.29	11.45	7,115,528	-0.01(-0.05%)
May 02, 2005	11.54	11.60	11.33	11.45	5,237,734	-0.01(-0.10%)
Apr 29, 2005	11.26	11.47	11.12	11.46	7,571,913	+0.29(+2.64%)
Apr 28, 2005	11.13	11.35	11.09	11.17	5,919,088	+0.01(+0.13%)
Apr 27, 2005	11.20	11.24	10.99	11.15	10,644,111	-0.05(-0.42%)
Apr 26, 2005	11.45	11.48	11.20	11.20	11,462,210	-0.30(-2.64%)
Apr 25, 2005	11.47	11.57	11.42	11.51	4,925,900	+0.13(+1.14%)
Apr 22, 2005	11.53	11.55	11.28	11.38	7,322,852	-0.20(-1.76%)
Apr 21, 2005	11.45	11.59	11.31	11.58	6,559,044	+0.25(+2.19%)
Apr 20, 2005	11.44	11.47	11.30	11.33	6,010,704	-0.11(-0.93%)
Apr 19, 2005	11.36	11.48	11.30	11.44	4,793,226	+0.09(+0.75%)
Apr 18, 2005	11.35	11.45	11.28	11.35	4,961,189	+0.01(+0.13%)
Apr 15, 2005	11.48	11.58	11.32	11.34	6,039,207	-0.20(-1.76%)
Apr 14, 2005	11.56	11.64	11.50	11.54	8,224,763	-0.05(-0.41%)
Apr 13, 2005	11.66	11.74	11.58	11.59	7,294,010	-0.29(-2.48%)
Apr 12, 2005	11.67	11.91	11.60	11.88	6,218,028	+0.17(+1.43%)
Apr 11, 2005	11.64	11.73	11.59	11.71	3,332,116	+0.08(+0.66%)
Apr 08, 2005	11.73	11.79	11.59	11.64	3,481,417	-0.09(-0.75%)
Apr 07, 2005	11.74	11.81	11.71	11.73	3,201,139	-0.03(-0.25%)
Apr 06, 2005	11.76	11.83	11.74	11.76	3,286,987	+0.04(+0.38%)
Apr 05, 2005	11.74	11.78	11.63	11.71	5,084,362	+0.03(+0.25%)
Apr 04, 2005	11.51	11.77	11.43	11.68	5,649,329	+0.23(+2.01%)
Apr 01, 2005	11.60	11.69	11.39	11.45	5,646,614	-0.07(-0.61%)
Mar 31, 2005	11.50	11.55	11.42	11.52	6,472,857	+0.01(+0.13%)
Mar 30, 2005	11.36	11.52	11.30	11.51	5,540,068	+0.19(+1.69%)
Mar 29, 2005	11.33	11.46	11.30	11.32	4,097,282	-0.04(-0.39%)
Mar 28, 2005	11.32	11.44	11.31	11.36	4,080,994	+0.07(+0.63%)
Mar 24, 2005	11.35	11.40	11.28	11.29	5,414,180	-0.04(-0.31%)
Mar 23, 2005	11.33	11.45	11.30	11.33	7,423,291	-0.02(-0.21%)
Mar 22, 2005	11.57	11.67	11.32	11.35	5,975,415	-0.24(-2.11%)
Mar 21, 2005	11.69	11.71	11.55	11.59	3,568,622	-0.03(-0.28%)
Mar 18, 2005	11.64	11.75	11.59	11.63	9,170,107	-0.05(-0.45%)
Mar 17, 2005	11.72	11.75	11.59	11.68	7,291,974	+0.01(+0.05%)
Mar 16, 2005	11.80	11.84	11.63	11.67	5,896,693	-0.16(-1.39%)
Mar 15, 2005	12.05	12.08	11.83	11.84	6,136,252	-0.22(-1.78%)
Mar 14, 2005	11.99	12.15	11.98	12.05	4,658,177	+0.15(+1.24%)
Mar 11, 2005	12.10	12.11	11.87	11.91	3,808,860	-0.17(-1.44%)
Mar 10, 2005	12.02	12.15	12.00	12.08	4,999,871	+0.07(+0.56%)
Mar 09, 2005	11.97	12.05	11.93	12.01	7,820,973	-0.04(-0.34%)
Mar 08, 2005	12.02	12.12	11.96	12.05	4,926,918	+0.07(+0.59%)
Mar 07, 2005	12.31	12.31	11.97	11.98	8,088,357	-0.09(-0.73%)
Mar 04, 2005	12.16	12.24	12.02	12.07	7,511,174	-0.04(-0.34%)
Mar 03, 2005	11.98	12.11	11.94	12.11	4,976,119	+0.16(+1.33%)
Mar 02, 2005	12.08	12.12	11.94	11.95	4,556,042	-0.15(-1.27%)

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.