Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.58	12.58	12.33	12.48	605,321	-0.03(-0.25%)
May 27, 2005	12.65	12.67	12.37	12.51	151,664	-0.13(-1.06%)
May 26, 2005	12.40	12.73	12.26	12.65	199,171	+0.26(+2.06%)
May 25, 2005	12.51	12.58	12.26	12.39	142,520	-0.16(-1.29%)
May 24, 2005	12.67	12.67	12.49	12.55	132,929	-0.07(-0.57%)
May 23, 2005	12.55	12.68	12.55	12.63	158,355	+0.03(+0.21%)
May 20, 2005	12.72	12.72	12.49	12.60	103,265	-0.12(-0.95%)
May 19, 2005	12.71	12.78	12.49	12.72	196,272	-0.01(-0.11%)
May 18, 2005	12.64	12.83	12.64	12.73	262,067	+0.17(+1.36%)
May 17, 2005	12.40	12.67	12.22	12.56	202,517	+0.10(+0.79%)
May 16, 2005	12.22	12.46	12.17	12.46	237,979	+0.20(+1.61%)
May 13, 2005	12.55	12.55	12.11	12.27	284,817	-0.26(-2.08%)
May 12, 2005	12.79	12.95	12.50	12.53	249,354	-0.24(-1.90%)
May 11, 2005	12.74	12.85	12.49	12.77	106,834	+0.01(+0.11%)
May 10, 2005	12.80	12.81	12.62	12.76	246,901	-0.11(-0.84%)
May 09, 2005	12.51	12.86	12.30	12.86	363,326	+0.42(+3.39%)
May 06, 2005	12.53	12.53	12.38	12.44	166,608	-0.08(-0.61%)
May 05, 2005	12.33	12.52	12.33	12.52	218,129	+0.14(+1.16%)
May 04, 2005	12.11	12.46	12.11	12.37	344,591	-0.00(-0.04%)
May 03, 2005	11.93	12.42	11.92	12.38	377,377	+0.25(+2.07%)
May 02, 2005	11.89	12.13	11.85	12.13	321,395	+0.32(+2.70%)
Apr 29, 2005	11.93	11.93	11.54	11.81	287,494	+0.13(+1.11%)
Apr 28, 2005	11.88	12.01	11.64	11.68	252,923	-0.26(-2.18%)
Apr 27, 2005	11.59	12.08	11.57	11.94	157,463	+0.35(+3.06%)
Apr 26, 2005	11.72	11.90	11.58	11.59	246,901	-0.18(-1.56%)
Apr 25, 2005	11.84	12.15	11.71	11.77	225,266	-0.16(-1.35%)
Apr 22, 2005	11.94	12.09	11.53	11.93	289,724	+0.00(+0.04%)
Apr 21, 2005	10.76	12.20	10.76	11.93	811,629	+1.56(+15.10%)
Apr 20, 2005	10.57	10.60	10.27	10.36	165,047	-0.26(-2.49%)
Apr 19, 2005	10.59	10.66	10.41	10.63	343,699	+0.14(+1.37%)
Apr 18, 2005	10.52	10.64	10.39	10.48	119,324	-0.09(-0.89%)
Apr 15, 2005	10.61	10.71	10.47	10.58	166,831	-0.04(-0.34%)
Apr 14, 2005	10.76	10.76	10.61	10.61	165,939	-0.23(-2.11%)
Apr 13, 2005	11.14	11.14	10.80	10.84	160,140	-0.30(-2.70%)
Apr 12, 2005	10.76	11.14	10.59	11.14	217,014	+0.35(+3.28%)
Apr 11, 2005	10.72	10.98	10.72	10.79	189,357	+0.07(+0.67%)
Apr 08, 2005	11.03	11.07	10.72	10.72	176,198	-0.30(-2.69%)
Apr 07, 2005	10.74	11.12	10.74	11.01	175,529	+0.39(+3.67%)
Apr 06, 2005	11.07	11.07	10.58	10.62	163,931	-0.46(-4.17%)
Apr 05, 2005	11.01	11.16	10.86	11.08	206,085	+0.08(+0.69%)
Apr 04, 2005	10.60	11.06	10.51	11.01	231,511	+0.43(+4.03%)
Apr 01, 2005	10.72	10.76	10.51	10.58	118,878	-0.13(-1.26%)
Mar 31, 2005	11.02	11.02	10.54	10.72	197,833	-0.37(-3.32%)
Mar 30, 2005	10.72	11.08	10.72	11.08	127,576	+0.40(+3.78%)
Mar 29, 2005	10.62	10.87	10.60	10.68	174,414	+0.06(+0.59%)
Mar 28, 2005	10.65	10.68	10.55	10.62	145,642	-0.01(-0.13%)
Mar 24, 2005	10.44	10.80	10.44	10.63	206,308	+0.19(+1.85%)
Mar 23, 2005	10.54	10.56	10.42	10.44	113,525	-0.11(-1.06%)
Mar 22, 2005	10.81	10.85	10.54	10.55	103,042	-0.21(-1.92%)
Mar 21, 2005	10.76	10.83	10.63	10.76	184,005	+0.04(+0.33%)
Mar 18, 2005	10.89	10.89	10.64	10.72	425,330	-0.09(-0.79%)
Mar 17, 2005	10.71	10.87	10.66	10.81	164,823	+0.14(+1.35%)
Mar 16, 2005	10.77	10.80	10.62	10.66	211,661	-0.10(-0.96%)
Mar 15, 2005	10.85	10.92	10.76	10.77	98,359	-0.04(-0.33%)
Mar 14, 2005	10.81	10.93	10.76	10.80	193,372	-0.06(-0.54%)
Mar 11, 2005	10.85	10.87	10.76	10.86	187,796	-0.02(-0.16%)
Mar 10, 2005	11.14	11.20	10.87	10.88	113,748	-0.23(-2.06%)
Mar 09, 2005	11.14	11.26	11.08	11.11	120,662	-0.06(-0.52%)
Mar 08, 2005	11.42	11.42	11.14	11.16	111,518	-0.30(-2.62%)
Mar 07, 2005	11.32	11.57	11.32	11.46	153,449	-0.12(-1.04%)
Mar 04, 2005	11.37	11.60	11.36	11.59	74,494	+0.25(+2.17%)
Mar 03, 2005	11.50	11.53	11.28	11.34	91,221	-0.11(-0.94%)
Mar 02, 2005	11.46	11.72	11.39	11.45	152,333	-0.03(-0.27%)

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.