Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.67	11.72	11.64	11.64	364,931	+0.00(+0.00%)
May 27, 2005	11.67	11.71	11.55	11.64	426,425	+0.00(+0.00%)
May 26, 2005	11.65	11.78	11.62	11.64	537,652	-0.02(-0.20%)
May 25, 2005	11.85	11.85	11.64	11.67	165,664	-0.21(-1.78%)
May 24, 2005	11.87	11.90	11.83	11.88	157,599	-0.01(-0.07%)
May 23, 2005	11.85	11.96	11.84	11.89	245,303	+0.06(+0.48%)
May 20, 2005	11.93	11.93	11.73	11.83	450,956	-0.07(-0.57%)
May 19, 2005	11.88	11.95	11.81	11.90	142,813	+0.00(+0.00%)
May 18, 2005	11.85	11.90	11.72	11.90	247,656	+0.08(+0.68%)
May 17, 2005	11.65	11.84	11.55	11.82	221,445	+0.15(+1.25%)
May 16, 2005	11.49	11.68	11.48	11.67	476,830	+0.21(+1.79%)
May 13, 2005	11.73	11.88	11.43	11.47	515,810	-0.24(-2.01%)
May 12, 2005	11.74	11.94	11.67	11.70	631,741	-0.04(-0.36%)
May 11, 2005	11.86	11.87	11.55	11.74	373,332	-0.09(-0.75%)
May 10, 2005	11.64	11.87	11.53	11.83	768,171	+0.23(+2.00%)
May 09, 2005	11.41	11.60	11.34	11.60	348,802	+0.17(+1.48%)
May 06, 2005	11.39	11.51	11.39	11.43	180,449	+0.07(+0.60%)
May 05, 2005	11.46	11.54	11.35	11.36	237,911	-0.12(-1.09%)
May 04, 2005	11.15	11.52	11.15	11.49	327,296	+0.34(+3.02%)
May 03, 2005	11.25	11.29	11.12	11.15	172,384	-0.10(-0.85%)
May 02, 2005	11.13	11.28	11.09	11.25	238,919	+0.08(+0.75%)
Apr 29, 2005	10.90	11.20	10.73	11.16	355,522	+0.27(+2.49%)
Apr 28, 2005	11.06	11.08	10.89	10.89	195,571	-0.17(-1.53%)
Apr 27, 2005	11.09	11.16	10.96	11.06	288,988	-0.02(-0.21%)
Apr 26, 2005	11.21	11.34	11.09	11.09	282,603	-0.12(-1.09%)
Apr 25, 2005	11.19	11.27	11.12	11.21	271,514	+0.05(+0.43%)
Apr 22, 2005	11.22	11.28	11.02	11.16	405,255	-0.05(-0.45%)
Apr 21, 2005	11.13	11.31	11.09	11.21	356,530	+0.07(+0.59%)
Apr 20, 2005	11.34	11.37	11.10	11.14	255,048	-0.18(-1.63%)
Apr 19, 2005	11.26	11.40	11.18	11.33	239,255	+0.10(+0.85%)
Apr 18, 2005	11.11	11.29	11.03	11.23	256,393	+0.16(+1.42%)
Apr 15, 2005	11.20	11.37	11.06	11.08	353,506	-0.12(-1.04%)
Apr 14, 2005	11.37	11.42	11.18	11.19	321,247	-0.26(-2.24%)
Apr 13, 2005	11.70	11.72	11.40	11.45	462,717	-0.33(-2.80%)
Apr 12, 2005	11.36	11.79	11.34	11.78	346,785	+0.42(+3.72%)
Apr 11, 2005	11.55	11.55	11.36	11.36	219,765	-0.20(-1.70%)
Apr 08, 2005	11.58	11.58	11.43	11.55	343,425	-0.04(-0.33%)
Apr 07, 2005	11.55	11.64	11.49	11.59	215,061	+0.04(+0.39%)
Apr 06, 2005	11.58	11.67	11.52	11.55	260,761	-0.04(-0.31%)
Apr 05, 2005	11.67	11.69	11.54	11.58	378,709	-0.12(-0.99%)
Apr 04, 2005	11.77	11.81	11.62	11.70	460,701	-0.07(-0.61%)
Apr 01, 2005	11.80	11.90	11.56	11.77	393,494	+0.01(+0.13%)
Mar 31, 2005	11.95	11.95	11.62	11.75	485,231	-0.20(-1.64%)
Mar 30, 2005	11.79	11.98	11.74	11.95	270,506	+0.21(+1.83%)
Mar 29, 2005	11.89	11.94	11.74	11.74	300,413	-0.20(-1.70%)
Mar 28, 2005	11.95	12.07	11.84	11.94	397,526	+0.05(+0.45%)
Mar 24, 2005	11.94	12.02	11.82	11.89	697,268	-0.05(-0.42%)
Mar 23, 2005	11.87	12.01	11.87	11.94	511,442	+0.03(+0.22%)
Mar 22, 2005	11.91	12.07	11.86	11.91	526,563	-0.04(-0.32%)
Mar 21, 2005	11.84	12.02	11.76	11.95	332,000	+0.15(+1.24%)
Mar 18, 2005	11.99	11.99	11.43	11.80	861,252	-0.10(-0.88%)
Mar 17, 2005	12.00	12.02	11.82	11.91	201,283	-0.08(-0.67%)
Mar 16, 2005	12.05	12.11	11.97	11.99	492,624	-0.12(-1.01%)
Mar 15, 2005	12.26	12.33	12.11	12.11	224,133	-0.12(-0.97%)
Mar 14, 2005	12.09	12.26	12.09	12.23	159,615	+0.11(+0.93%)
Mar 11, 2005	12.12	12.16	11.90	12.11	410,968	+0.00(+0.02%)
Mar 10, 2005	12.20	12.33	12.11	12.11	351,154	-0.13(-1.09%)
Mar 09, 2005	12.26	12.34	12.20	12.25	393,830	-0.07(-0.60%)
Mar 08, 2005	12.38	12.42	12.32	12.32	618,972	-0.06(-0.50%)
Mar 07, 2005	12.12	12.59	12.12	12.38	307,134	-0.09(-0.69%)
Mar 04, 2005	12.34	12.59	12.32	12.47	408,279	+0.16(+1.31%)
Mar 03, 2005	12.28	12.41	12.18	12.31	354,514	+0.08(+0.68%)
Mar 02, 2005	12.26	12.49	12.21	12.22	417,016	-0.15(-1.25%)

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.