Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.72	12.74	12.65	12.65	100,623	-0.04(-0.29%)
May 27, 2005	12.53	12.73	12.52	12.68	66,855	+0.21(+1.71%)
May 26, 2005	12.47	12.48	12.38	12.47	66,991	+0.01(+0.06%)
May 25, 2005	12.45	12.54	12.39	12.46	26,551	-0.02(-0.18%)
May 24, 2005	12.47	12.55	12.46	12.49	22,194	-0.07(-0.58%)
May 23, 2005	12.34	12.56	12.34	12.56	60,183	+0.20(+1.60%)
May 20, 2005	12.45	12.45	12.32	12.36	94,768	-0.07(-0.53%)
May 19, 2005	12.40	12.47	12.36	12.43	52,422	+0.03(+0.24%)
May 18, 2005	12.26	12.49	12.26	12.40	103,755	+0.12(+1.02%)
May 17, 2005	12.13	12.28	12.13	12.27	107,159	+0.12(+0.97%)
May 16, 2005	12.08	12.17	12.03	12.15	141,335	+0.04(+0.36%)
May 13, 2005	12.23	12.29	12.10	12.11	246,180	-0.23(-1.85%)
May 12, 2005	12.46	12.50	12.28	12.34	86,054	-0.18(-1.47%)
May 11, 2005	12.54	12.65	12.49	12.52	66,855	-0.16(-1.27%)
May 10, 2005	12.79	12.79	12.65	12.68	75,433	-0.08(-0.63%)
May 09, 2005	12.80	12.81	12.67	12.76	130,442	+0.08(+0.64%)
May 06, 2005	12.73	12.74	12.63	12.68	63,042	+0.09(+0.70%)
May 05, 2005	12.60	12.71	12.59	12.60	172,925	-0.01(-0.06%)
May 04, 2005	12.01	12.62	12.01	12.60	98,308	+0.24(+1.90%)
May 03, 2005	12.44	12.44	12.33	12.37	190,489	-0.05(-0.41%)
May 02, 2005	12.29	12.47	12.24	12.42	252,851	+0.11(+0.90%)
Apr 29, 2005	12.30	12.32	12.20	12.31	109,201	+0.09(+0.72%)
Apr 28, 2005	12.32	12.32	12.21	12.22	144,603	-0.14(-1.13%)
Apr 27, 2005	12.43	12.43	12.31	12.36	131,668	-0.16(-1.29%)
Apr 26, 2005	12.46	12.56	12.46	12.52	73,799	-0.04(-0.35%)
Apr 25, 2005	12.49	12.64	12.49	12.57	65,221	+0.07(+0.59%)
Apr 22, 2005	12.54	12.67	12.49	12.49	142,561	-0.01(-0.12%)
Apr 21, 2005	12.57	12.57	12.43	12.51	80,743	+0.04(+0.29%)
Apr 20, 2005	12.55	12.60	12.36	12.47	115,056	-0.01(-0.12%)
Apr 19, 2005	12.44	12.58	12.39	12.49	106,886	+0.08(+0.65%)
Apr 18, 2005	12.19	12.40	12.12	12.40	213,637	+0.12(+0.96%)
Apr 15, 2005	12.41	12.44	12.26	12.29	430,815	-0.13(-1.06%)
Apr 14, 2005	12.63	12.63	12.39	12.42	329,102	-0.24(-1.91%)
Apr 13, 2005	12.77	12.79	12.63	12.66	214,318	-0.13(-1.03%)
Apr 12, 2005	12.89	12.89	12.68	12.79	331,825	-0.08(-0.63%)
Apr 11, 2005	12.85	12.96	12.82	12.87	90,411	-0.06(-0.45%)
Apr 08, 2005	12.89	13.00	12.86	12.93	139,020	-0.07(-0.51%)
Apr 07, 2005	13.11	13.12	12.93	13.00	199,204	-0.10(-0.78%)
Apr 06, 2005	12.98	13.10	12.93	13.10	164,346	+0.12(+0.90%)
Apr 05, 2005	12.97	13.01	12.97	12.98	275,999	+0.00(+0.00%)
Apr 04, 2005	13.05	13.07	12.98	12.98	246,996	-0.07(-0.51%)
Apr 01, 2005	13.15	13.15	13.01	13.05	243,048	-0.06(-0.45%)
Mar 31, 2005	12.93	13.11	12.90	13.11	550,773	+0.33(+2.59%)
Mar 30, 2005	12.76	12.78	12.63	12.78	97,219	+0.10(+0.81%)
Mar 29, 2005	12.74	12.90	12.68	12.68	297,376	-0.04(-0.29%)
Mar 28, 2005	12.84	12.84	12.63	12.71	242,231	-0.14(-1.09%)
Mar 24, 2005	12.83	12.95	12.81	12.85	329,783	+0.03(+0.23%)
Mar 23, 2005	13.00	13.00	12.70	12.82	283,079	-0.25(-1.91%)
Mar 22, 2005	13.11	13.29	13.07	13.07	351,977	-0.06(-0.45%)
Mar 21, 2005	13.29	13.29	13.08	13.13	217,722	-0.17(-1.27%)
Mar 18, 2005	13.30	13.38	13.27	13.30	208,735	-0.03(-0.22%)
Mar 17, 2005	13.18	13.38	13.18	13.33	519,728	+0.15(+1.11%)
Mar 16, 2005	13.25	13.33	13.16	13.18	205,059	-0.04(-0.33%)
Mar 15, 2005	13.26	13.34	13.23	13.23	144,739	-0.01(-0.11%)
Mar 14, 2005	13.23	13.26	13.15	13.24	141,880	-0.01(-0.11%)
Mar 11, 2005	13.24	13.30	13.18	13.26	293,291	+0.04(+0.33%)
Mar 10, 2005	13.40	13.40	13.15	13.21	310,312	-0.18(-1.32%)
Mar 09, 2005	13.81	13.81	13.35	13.39	514,690	-0.07(-0.49%)
Mar 08, 2005	13.33	13.45	13.33	13.45	104,980	+0.20(+1.50%)
Mar 07, 2005	13.27	13.29	13.18	13.26	173,197	-0.04(-0.28%)
Mar 04, 2005	13.21	13.36	13.11	13.29	172,380	+0.30(+2.32%)
Mar 03, 2005	12.95	13.04	12.94	12.99	70,803	+0.01(+0.06%)
Mar 02, 2005	12.85	12.98	12.78	12.98	113,967	+0.11(+0.86%)

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.