Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.68	10.72	10.50	10.55	1,294,965	-0.14(-1.34%)
May 27, 2005	10.60	10.72	10.56	10.69	851,435	+0.08(+0.80%)
May 26, 2005	10.45	10.66	10.36	10.61	1,838,210	+0.22(+2.09%)
May 25, 2005	10.43	10.49	10.36	10.39	1,322,485	-0.04(-0.36%)
May 24, 2005	10.46	10.50	10.40	10.42	1,633,126	-0.04(-0.41%)
May 23, 2005	10.35	10.56	10.35	10.47	1,704,189	+0.12(+1.18%)
May 20, 2005	10.28	10.35	10.16	10.35	886,872	+0.05(+0.52%)
May 19, 2005	10.37	10.46	10.17	10.29	2,790,113	-0.08(-0.77%)
May 18, 2005	11.14	11.30	10.00	10.37	11,112,198	-1.33(-11.34%)
May 17, 2005	11.39	11.78	11.19	11.70	1,710,033	+0.32(+2.80%)
May 16, 2005	10.99	11.41	10.93	11.38	1,989,760	+0.50(+4.63%)
May 13, 2005	11.33	11.35	10.75	10.88	1,721,154	-0.42(-3.76%)
May 12, 2005	11.71	11.72	11.30	11.30	1,096,856	-0.38(-3.27%)
May 11, 2005	11.79	11.91	11.59	11.68	1,174,893	-0.10(-0.81%)
May 10, 2005	12.42	12.42	11.73	11.78	1,631,618	-0.65(-5.21%)
May 09, 2005	12.31	12.48	12.23	12.42	504,226	+0.13(+1.04%)
May 06, 2005	12.31	12.38	12.19	12.30	280,481	+0.08(+0.70%)
May 05, 2005	12.36	12.63	12.14	12.21	899,878	-0.03(-0.22%)
May 04, 2005	12.10	12.29	11.88	12.24	925,136	+0.14(+1.14%)
May 03, 2005	11.99	12.32	11.99	12.10	752,474	+0.01(+0.04%)
May 02, 2005	12.20	12.36	11.95	12.10	424,303	-0.11(-0.91%)
Apr 29, 2005	12.21	12.29	11.91	12.21	579,058	+0.06(+0.48%)
Apr 28, 2005	12.49	12.53	12.13	12.15	374,352	-0.38(-3.05%)
Apr 27, 2005	12.38	12.80	12.22	12.53	495,555	+0.16(+1.29%)
Apr 26, 2005	12.63	12.73	12.35	12.37	726,273	-0.33(-2.59%)
Apr 25, 2005	12.63	12.79	12.42	12.70	1,093,463	+0.13(+1.06%)
Apr 22, 2005	12.90	12.90	12.48	12.57	730,043	-0.31(-2.39%)
Apr 21, 2005	12.55	13.06	12.55	12.88	1,006,755	+0.53(+4.25%)
Apr 20, 2005	12.77	12.77	12.34	12.35	609,029	-0.39(-3.08%)
Apr 19, 2005	12.75	13.00	12.67	12.74	1,100,437	+0.01(+0.08%)
Apr 18, 2005	12.97	13.39	12.59	12.73	2,520,376	+0.64(+5.31%)
Apr 15, 2005	12.38	12.38	11.96	12.09	1,054,444	-0.29(-2.36%)
Apr 14, 2005	12.70	12.82	12.38	12.38	546,637	-0.30(-2.34%)
Apr 13, 2005	13.00	13.10	12.62	12.68	624,674	-0.31(-2.41%)
Apr 12, 2005	12.81	13.03	12.61	12.99	687,632	+0.11(+0.86%)
Apr 11, 2005	12.92	13.09	12.85	12.88	736,829	+0.03(+0.25%)
Apr 08, 2005	13.14	13.14	12.84	12.85	714,398	-0.29(-2.22%)
Apr 07, 2005	13.16	13.26	12.92	13.14	535,893	-0.01(-0.08%)
Apr 06, 2005	13.26	13.37	13.15	13.15	781,880	-0.05(-0.36%)
Apr 05, 2005	13.06	13.25	12.97	13.20	619,208	+0.11(+0.81%)
Apr 04, 2005	12.93	13.11	12.84	13.09	435,613	+0.12(+0.90%)
Apr 01, 2005	13.16	13.23	12.84	12.98	1,133,424	-0.11(-0.85%)
Mar 31, 2005	13.24	13.27	12.83	13.09	1,387,516	-0.21(-1.56%)
Mar 30, 2005	12.94	13.32	12.90	13.29	929,472	+0.35(+2.70%)
Mar 29, 2005	13.21	13.33	12.88	12.94	1,417,864	-0.25(-1.93%)
Mar 28, 2005	12.79	13.32	12.76	13.20	1,531,904	+0.52(+4.10%)
Mar 24, 2005	12.44	12.76	12.44	12.68	1,104,207	+0.15(+1.19%)
Mar 23, 2005	12.68	12.88	12.45	12.53	1,976,377	-0.12(-0.96%)
Mar 22, 2005	12.94	13.01	12.53	12.65	2,797,464	-0.29(-2.25%)
Mar 21, 2005	14.28	14.28	12.74	12.94	5,218,880	-1.30(-9.12%)
Mar 18, 2005	14.66	14.69	14.13	14.24	1,238,039	-0.31(-2.11%)
Mar 17, 2005	14.99	14.99	14.53	14.55	889,322	-0.47(-3.14%)
Mar 16, 2005	14.88	15.26	14.68	15.02	720,053	+0.15(+1.03%)
Mar 15, 2005	14.90	15.09	14.81	14.87	764,915	+0.08(+0.57%)
Mar 14, 2005	15.03	15.16	14.65	14.79	1,212,592	-0.21(-1.41%)
Mar 11, 2005	14.87	15.23	14.86	15.00	698,753	+0.13(+0.89%)
Mar 10, 2005	15.12	15.27	14.82	14.87	1,512,112	-0.23(-1.51%)
Mar 09, 2005	15.16	15.28	15.05	15.09	529,861	-0.12(-0.80%)
Mar 08, 2005	15.42	15.55	15.22	15.22	770,193	-0.20(-1.27%)
Mar 07, 2005	15.04	15.49	15.04	15.41	704,785	+0.43(+2.87%)
Mar 04, 2005	14.93	15.03	14.71	14.98	481,418	+0.14(+0.97%)
Mar 03, 2005	15.11	15.22	14.75	14.84	738,714	-0.20(-1.34%)
Mar 02, 2005	14.92	15.19	14.70	15.04	1,243,883	+0.12(+0.78%)

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.