Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.80	11.91	11.80	11.90	1,400	-0.01(-0.08%)
May 27, 2005	12.00	12.00	11.91	11.91	1,000	+0.16(+1.36%)
May 26, 2005	11.60	11.75	11.60	11.75	2,500	+0.16(+1.38%)
May 25, 2005	11.29	11.59	11.20	11.59	4,400	+0.30(+2.66%)
May 24, 2005	11.77	11.77	11.11	11.29	4,500	-0.58(-4.89%)
May 23, 2005	12.15	12.15	11.75	11.87	5,700	-0.23(-1.90%)
May 20, 2005	12.10	12.10	12.10	12.10	1,000	-0.25(-2.02%)
May 19, 2005	12.30	12.35	12.30	12.35	1,200	+0.25(+2.07%)
May 17, 2005	12.10	12.10	12.10	12.10	1,100	-0.27(-2.18%)
May 16, 2005	12.37	12.37	12.37	12.37	0	+0.00(+0.00%)
May 13, 2005	12.34	12.73	12.33	12.37	3,700	+0.28(+2.32%)
May 12, 2005	12.01	12.09	12.01	12.09	1,300	-0.15(-1.23%)
May 11, 2005	12.60	12.60	12.24	12.24	900	-0.22(-1.77%)
May 10, 2005	12.50	12.75	12.46	12.46	2,800	-0.03(-0.24%)
May 09, 2005	11.95	12.49	11.95	12.49	3,600	+0.55(+4.61%)
May 06, 2005	11.94	11.94	11.94	11.94	0	+0.00(+0.00%)
May 05, 2005	11.90	11.95	11.75	11.94	4,100	-0.09(-0.75%)
May 04, 2005	12.00	12.07	11.90	12.03	4,000	-0.08(-0.66%)
May 03, 2005	11.95	12.12	11.95	12.11	3,200	+0.41(+3.50%)
May 02, 2005	12.00	12.00	11.70	11.70	2,000	-0.40(-3.31%)
Apr 29, 2005	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Apr 28, 2005	12.10	12.10	12.10	12.10	100	+0.10(+0.83%)
Apr 27, 2005	12.01	12.01	12.00	12.00	3,600	+0.00(+0.00%)
Apr 26, 2005	12.31	12.31	11.74	12.00	5,300	-0.50(-4.00%)
Apr 25, 2005	12.25	12.55	12.25	12.50	900	+0.00(+0.00%)
Apr 22, 2005	12.50	12.50	12.50	12.50	0	+0.00(+0.00%)
Apr 21, 2005	12.15	13.00	12.15	12.50	14,100	+0.50(+4.17%)
Apr 20, 2005	12.00	12.20	11.90	12.00	1,500	+0.05(+0.42%)
Apr 19, 2005	11.50	12.69	11.50	11.95	6,400	+0.59(+5.19%)
Apr 18, 2005	11.26	11.36	11.26	11.36	900	-0.14(-1.22%)
Apr 15, 2005	11.30	11.58	11.30	11.50	1,500	+0.20(+1.77%)
Apr 14, 2005	11.30	11.45	10.50	11.30	27,300	-0.15(-1.31%)
Apr 13, 2005	11.55	11.65	11.45	11.45	2,700	-0.30(-2.55%)
Apr 12, 2005	12.50	12.50	11.26	11.75	18,100	-0.52(-4.24%)
Apr 11, 2005	12.50	12.57	12.25	12.27	3,100	-0.73(-5.62%)
Apr 08, 2005	14.37	14.37	12.75	13.00	8,700	-1.48(-10.22%)
Apr 07, 2005	14.49	14.50	14.30	14.48	2,700	+0.08(+0.56%)
Apr 06, 2005	14.25	14.49	14.11	14.40	6,100	+0.40(+2.86%)
Apr 05, 2005	13.68	14.00	13.50	14.00	4,400	+0.50(+3.70%)
Apr 04, 2005	13.75	13.99	13.50	13.50	7,800	+0.00(+0.00%)
Apr 01, 2005	13.15	14.00	13.01	13.50	16,200	+0.53(+4.09%)
Mar 31, 2005	11.78	13.74	11.78	12.97	26,400	+1.44(+12.49%)
Mar 30, 2005	11.64	12.13	11.30	11.53	11,100	-0.60(-4.95%)
Mar 29, 2005	14.80	14.80	12.13	12.13	20,800	-2.87(-19.13%)
Mar 28, 2005	15.68	15.68	15.00	15.00	8,200	-0.68(-4.34%)
Mar 24, 2005	14.75	15.73	14.30	15.68	7,900	+0.43(+2.82%)
Mar 23, 2005	16.00	16.00	15.25	15.25	9,000	-1.26(-7.63%)
Mar 22, 2005	17.29	17.29	16.36	16.51	4,700	-0.72(-4.18%)
Mar 21, 2005	17.75	18.65	17.00	17.23	22,600	+0.19(+1.12%)
Mar 18, 2005	18.28	20.30	16.00	17.04	61,000	-1.21(-6.63%)
Mar 17, 2005	15.25	19.99	15.25	18.25	41,700	+3.00(+19.67%)
Mar 16, 2005	16.00	16.25	15.18	15.25	11,100	-1.12(-6.84%)
Mar 15, 2005	15.00	16.50	15.00	16.37	20,900	+1.47(+9.87%)
Mar 14, 2005	13.20	14.90	12.80	14.90	16,100	+1.57(+11.78%)
Mar 11, 2005	13.70	13.70	13.32	13.33	11,600	-0.63(-4.51%)
Mar 10, 2005	15.96	15.96	13.96	13.96	16,700	-2.00(-12.53%)
Mar 09, 2005	15.85	16.00	15.52	15.96	8,000	+0.20(+1.27%)
Mar 08, 2005	16.00	16.00	15.76	15.76	2,400	-0.24(-1.50%)
Mar 07, 2005	15.87	16.00	15.79	16.00	2,900	+0.09(+0.57%)
Mar 04, 2005	15.50	16.11	15.50	15.91	10,500	+0.40(+2.58%)
Mar 03, 2005	16.00	16.00	15.50	15.51	16,000	-0.49(-3.06%)
Mar 02, 2005	16.40	16.40	15.15	16.00	35,400	-0.40(-2.44%)

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.