Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.95	12.03	11.66	11.66	34,708	-0.28(-2.37%)
May 27, 2005	11.92	12.08	11.92	11.94	19,523	+0.10(+0.88%)
May 26, 2005	11.81	12.03	11.72	11.84	50,761	+0.01(+0.12%)
May 25, 2005	11.58	12.10	11.48	11.82	52,497	+0.21(+1.79%)
May 24, 2005	11.65	11.78	11.48	11.62	28,779	-0.10(-0.89%)
May 23, 2005	11.93	12.07	11.72	11.72	132,616	-0.16(-1.34%)
May 20, 2005	11.86	12.00	11.69	11.88	41,505	+0.06(+0.47%)
May 19, 2005	11.75	11.98	11.65	11.82	64,066	+0.03(+0.29%)
May 18, 2005	11.31	11.92	11.31	11.79	41,072	+0.55(+4.86%)
May 17, 2005	10.99	11.31	10.93	11.24	69,851	+0.19(+1.75%)
May 16, 2005	11.22	11.23	10.54	11.05	185,258	-0.10(-0.87%)
May 13, 2005	11.15	11.39	10.90	11.15	157,346	+0.11(+1.00%)
May 12, 2005	11.71	11.71	11.02	11.04	79,830	-0.65(-5.56%)
May 11, 2005	11.99	11.99	11.63	11.69	72,599	-0.28(-2.31%)
May 10, 2005	11.93	12.03	11.82	11.96	103,258	-0.16(-1.31%)
May 09, 2005	12.10	12.15	11.79	12.12	46,423	+0.00(+0.00%)
May 06, 2005	11.89	12.19	11.80	12.12	46,133	+0.34(+2.88%)
May 05, 2005	12.07	12.24	11.65	11.78	48,303	-0.26(-2.12%)
May 04, 2005	11.65	12.10	11.58	12.04	55,823	+0.31(+2.65%)
May 03, 2005	11.40	11.75	11.40	11.73	65,802	+0.37(+3.23%)
May 02, 2005	11.17	11.38	11.15	11.36	64,500	+0.25(+2.24%)
Apr 29, 2005	11.20	11.22	10.93	11.11	62,041	-0.10(-0.92%)
Apr 28, 2005	11.48	11.49	11.22	11.22	40,059	-0.36(-3.11%)
Apr 27, 2005	11.53	11.73	11.33	11.58	55,100	-0.02(-0.18%)
Apr 26, 2005	11.78	11.96	11.46	11.60	298,495	-0.15(-1.24%)
Apr 25, 2005	11.64	11.75	11.41	11.74	64,789	+0.12(+1.07%)
Apr 22, 2005	12.26	12.29	11.13	11.62	188,873	-0.75(-6.04%)
Apr 21, 2005	12.21	12.39	11.98	12.36	90,532	+0.33(+2.70%)
Apr 20, 2005	12.17	12.20	12.00	12.04	59,872	-0.12(-1.02%)
Apr 19, 2005	12.17	12.45	12.03	12.16	103,837	+0.04(+0.34%)
Apr 18, 2005	11.96	12.14	11.82	12.12	145,198	+0.09(+0.75%)
Apr 15, 2005	12.03	12.19	11.93	12.03	66,380	+0.00(+0.00%)
Apr 14, 2005	12.26	12.45	11.98	12.03	68,260	-0.19(-1.53%)
Apr 13, 2005	12.17	12.29	12.11	12.22	56,691	+0.05(+0.40%)
Apr 12, 2005	11.89	12.20	11.82	12.17	439,500	+0.24(+2.03%)
Apr 11, 2005	12.25	12.25	11.70	11.93	98,341	-0.37(-2.98%)
Apr 08, 2005	12.56	12.59	12.24	12.29	105,427	-0.27(-2.15%)
Apr 07, 2005	12.58	12.63	12.49	12.56	31,382	+0.00(+0.00%)
Apr 06, 2005	12.55	12.61	12.51	12.56	24,730	+0.05(+0.39%)
Apr 05, 2005	12.58	12.61	12.20	12.52	75,636	-0.03(-0.27%)
Apr 04, 2005	12.34	12.61	12.31	12.55	65,079	+0.15(+1.23%)
Apr 01, 2005	12.92	12.92	12.12	12.40	265,088	-0.39(-3.08%)
Mar 31, 2005	12.73	12.88	12.38	12.79	96,172	-0.01(-0.11%)
Mar 30, 2005	12.96	13.12	12.65	12.81	154,888	-0.24(-1.80%)
Mar 29, 2005	13.09	13.12	12.96	13.04	113,960	+0.03(+0.27%)
Mar 28, 2005	13.14	13.17	12.86	13.01	147,657	-0.19(-1.47%)
Mar 24, 2005	13.10	13.31	13.01	13.20	159,805	+0.20(+1.54%)
Mar 23, 2005	12.83	13.38	12.80	13.00	332,192	+0.35(+2.73%)
Mar 22, 2005	12.38	13.00	12.36	12.65	64,211	+0.21(+1.67%)
Mar 21, 2005	12.62	12.67	12.45	12.45	72,599	-0.15(-1.15%)
Mar 18, 2005	12.73	12.73	12.23	12.59	177,593	-0.06(-0.49%)
Mar 17, 2005	12.61	12.80	12.61	12.65	30,659	+0.07(+0.55%)
Mar 16, 2005	12.83	12.94	12.55	12.58	55,678	-0.28(-2.15%)
Mar 15, 2005	12.86	13.14	12.86	12.86	48,881	-0.02(-0.16%)
Mar 14, 2005	12.79	13.03	12.79	12.88	96,895	+0.06(+0.49%)
Mar 11, 2005	13.17	13.17	12.79	12.82	98,920	-0.32(-2.42%)
Mar 10, 2005	13.22	13.24	13.10	13.14	61,318	-0.04(-0.31%)
Mar 09, 2005	13.28	13.28	13.01	13.18	79,974	-0.07(-0.52%)
Mar 08, 2005	13.37	13.40	13.19	13.25	57,558	-0.13(-0.98%)
Mar 07, 2005	13.69	13.69	13.28	13.38	125,240	-0.31(-2.27%)
Mar 04, 2005	13.14	13.69	13.01	13.69	196,683	+0.65(+4.98%)
Mar 03, 2005	13.15	13.16	12.88	13.04	116,708	+0.03(+0.21%)
Mar 02, 2005	12.82	13.28	12.79	13.01	57,124	+0.17(+1.29%)

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.