Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.78	11.83	11.67	11.74	602,064	+0.07(+0.60%)
May 27, 2005	11.59	11.78	11.52	11.67	392,858	+0.10(+0.89%)
May 26, 2005	11.46	11.68	11.44	11.57	766,636	+0.15(+1.31%)
May 25, 2005	11.33	11.56	11.15	11.42	1,322,021	+0.01(+0.05%)
May 24, 2005	11.67	11.71	11.33	11.41	1,414,358	-0.39(-3.28%)
May 23, 2005	11.96	11.96	11.59	11.80	1,087,601	-0.28(-2.29%)
May 20, 2005	12.26	12.29	12.00	12.07	397,969	-0.13(-1.11%)
May 19, 2005	12.37	12.37	12.04	12.21	746,533	-0.19(-1.54%)
May 18, 2005	12.34	12.50	12.31	12.40	629,323	+0.12(+0.96%)
May 17, 2005	12.07	12.53	11.96	12.28	920,644	+0.15(+1.23%)
May 16, 2005	11.73	12.44	11.73	12.13	887,594	+0.22(+1.85%)
May 13, 2005	12.11	12.25	11.46	11.91	1,878,769	-0.19(-1.60%)
May 12, 2005	12.83	12.83	11.97	12.11	1,807,216	-0.75(-5.82%)
May 11, 2005	12.99	13.00	12.74	12.85	632,389	-0.15(-1.13%)
May 10, 2005	12.91	13.13	12.90	13.00	1,440,935	-0.35(-2.64%)
May 09, 2005	13.69	13.69	13.31	13.35	1,093,734	-0.40(-2.88%)
May 06, 2005	13.74	13.90	13.66	13.75	658,966	+0.10(+0.75%)
May 05, 2005	13.46	13.74	13.39	13.65	566,629	-0.07(-0.53%)
May 04, 2005	13.31	14.00	13.17	13.72	1,042,965	+0.41(+3.09%)
May 03, 2005	13.35	13.40	13.09	13.31	595,591	-0.09(-0.66%)
May 02, 2005	13.24	13.57	13.07	13.40	1,260,349	-0.28(-2.04%)
Apr 29, 2005	13.80	14.07	13.37	13.68	806,160	-0.12(-0.85%)
Apr 28, 2005	14.28	14.28	13.65	13.79	920,644	-0.60(-4.14%)
Apr 27, 2005	14.44	14.51	13.94	14.39	704,283	-0.04(-0.26%)
Apr 26, 2005	14.55	14.55	14.09	14.43	789,805	-0.12(-0.83%)
Apr 25, 2005	14.60	14.61	14.35	14.55	652,492	+0.03(+0.20%)
Apr 22, 2005	14.32	14.53	13.94	14.52	808,545	+0.28(+2.00%)
Apr 21, 2005	13.74	14.33	13.73	14.23	1,018,092	+0.57(+4.19%)
Apr 20, 2005	13.87	13.93	13.50	13.66	885,209	-0.06(-0.43%)
Apr 19, 2005	12.69	13.79	12.69	13.72	1,202,085	+1.15(+9.15%)
Apr 18, 2005	12.63	12.69	12.11	12.57	1,384,715	-0.09(-0.74%)
Apr 15, 2005	12.77	13.18	12.59	12.66	1,126,444	-0.32(-2.49%)
Apr 14, 2005	13.81	13.84	12.44	12.99	2,861,426	-0.71(-5.16%)
Apr 13, 2005	14.13	14.15	13.65	13.69	701,897	-0.39(-2.79%)
Apr 12, 2005	14.09	14.17	13.94	14.09	397,628	+0.12(+0.84%)
Apr 11, 2005	13.97	14.04	13.86	13.97	444,308	-0.05(-0.38%)
Apr 08, 2005	14.29	14.32	13.87	14.02	681,113	-0.24(-1.69%)
Apr 07, 2005	14.54	14.59	14.24	14.26	715,186	-0.20(-1.40%)
Apr 06, 2005	14.41	14.60	14.38	14.47	909,741	+0.13(+0.90%)
Apr 05, 2005	14.33	14.45	14.19	14.34	595,931	+0.04(+0.25%)
Apr 04, 2005	14.29	14.37	14.19	14.30	786,398	+0.14(+1.02%)
Apr 01, 2005	14.04	14.23	14.01	14.16	541,074	+0.23(+1.67%)
Mar 31, 2005	13.82	14.04	13.79	13.93	820,811	+0.21(+1.56%)
Mar 30, 2005	13.80	13.91	13.65	13.71	799,345	-0.08(-0.60%)
Mar 29, 2005	14.20	14.23	13.71	13.79	747,214	-0.37(-2.63%)
Mar 28, 2005	14.18	14.23	13.98	14.17	495,076	+0.04(+0.31%)
Mar 24, 2005	13.86	14.22	13.85	14.12	585,710	+0.33(+2.43%)
Mar 23, 2005	14.10	14.10	13.57	13.79	1,166,309	-0.31(-2.23%)
Mar 22, 2005	14.15	14.34	14.06	14.10	841,255	+0.07(+0.52%)
Mar 21, 2005	13.90	14.13	13.90	14.03	703,601	+0.13(+0.95%)
Mar 18, 2005	13.97	14.06	13.80	13.90	510,409	-0.05(-0.36%)
Mar 17, 2005	13.94	14.13	13.85	13.95	1,320,658	+0.16(+1.13%)
Mar 16, 2005	13.90	14.06	13.60	13.79	1,227,640	-0.15(-1.07%)
Mar 15, 2005	14.35	14.37	13.90	13.94	1,263,075	-0.16(-1.10%)
Mar 14, 2005	13.87	14.18	13.79	14.10	1,084,193	+0.39(+2.83%)
Mar 11, 2005	13.27	13.90	13.26	13.71	2,207,912	+0.66(+5.08%)
Mar 10, 2005	13.87	13.87	12.85	13.05	3,366,384	-0.68(-4.92%)
Mar 09, 2005	13.65	14.08	13.59	13.72	2,310,130	+0.01(+0.11%)
Mar 08, 2005	13.75	13.87	13.50	13.71	1,910,457	-0.34(-2.42%)
Mar 07, 2005	14.35	14.35	13.88	14.05	1,473,645	-0.18(-1.26%)
Mar 04, 2005	14.16	14.36	13.79	14.23	2,899,588	+0.13(+0.92%)
Mar 03, 2005	14.48	14.51	14.09	14.10	10,796,621	-0.68(-4.63%)
Mar 02, 2005	15.20	15.45	14.77	14.78	3,106,409	-0.86(-5.52%)

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.