Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.11	12.12	12.00	12.00	52,893	-0.15(-1.26%)
May 27, 2005	12.14	12.20	12.07	12.15	15,476	+0.09(+0.73%)
May 26, 2005	12.02	12.11	12.02	12.07	6,122	-0.03(-0.24%)
May 25, 2005	12.12	12.15	11.95	12.09	29,423	+0.03(+0.24%)
May 24, 2005	12.07	12.10	12.06	12.07	22,109	+0.02(+0.20%)
May 23, 2005	12.02	12.10	11.94	12.04	19,048	+0.01(+0.10%)
May 20, 2005	12.09	12.09	11.99	12.03	8,333	-0.01(-0.10%)
May 19, 2005	12.10	12.12	12.00	12.04	13,265	+0.04(+0.29%)
May 18, 2005	11.97	12.05	11.93	12.01	19,558	+0.11(+0.89%)
May 17, 2005	11.70	11.94	11.70	11.90	35,375	+0.02(+0.20%)
May 16, 2005	11.82	11.93	11.77	11.88	65,309	+0.05(+0.45%)
May 13, 2005	11.79	11.88	11.73	11.82	30,443	+0.04(+0.30%)
May 12, 2005	11.89	11.89	11.76	11.79	13,265	-0.05(-0.40%)
May 11, 2005	11.77	11.85	11.77	11.84	3,231	+0.02(+0.15%)
May 10, 2005	11.96	11.96	11.81	11.82	13,946	-0.15(-1.28%)
May 09, 2005	11.98	12.02	11.97	11.97	68,711	+0.01(+0.10%)
May 06, 2005	11.90	11.96	11.89	11.96	28,402	+0.06(+0.49%)
May 05, 2005	11.98	12.17	11.90	11.90	87,079	-0.08(-0.64%)
May 04, 2005	11.83	11.99	11.83	11.98	15,647	+0.20(+1.70%)
May 03, 2005	11.75	11.84	11.72	11.78	108,338	+0.02(+0.15%)
May 02, 2005	11.76	11.79	11.74	11.76	24,150	-0.04(-0.35%)
Apr 29, 2005	11.76	11.84	11.69	11.80	19,558	+0.17(+1.47%)
Apr 28, 2005	11.67	11.91	11.63	11.63	67,860	-0.35(-2.94%)
Apr 27, 2005	12.02	12.02	11.92	11.98	42,179	-0.24(-1.93%)
Apr 26, 2005	12.17	12.31	12.17	12.22	46,430	-0.16(-1.28%)
Apr 25, 2005	12.35	12.43	12.31	12.38	58,506	+0.04(+0.29%)
Apr 22, 2005	12.45	12.46	12.34	12.34	57,485	+0.09(+0.72%)
Apr 21, 2005	12.25	12.31	12.18	12.25	60,887	+0.24(+2.01%)
Apr 20, 2005	12.15	12.18	12.00	12.01	7,313	-0.08(-0.63%)
Apr 19, 2005	12.05	12.15	12.05	12.09	46,260	+0.08(+0.69%)
Apr 18, 2005	11.96	12.09	11.95	12.01	83,847	-0.04(-0.29%)
Apr 15, 2005	12.17	12.17	11.99	12.04	118,373	-0.17(-1.40%)
Apr 14, 2005	12.25	12.25	12.18	12.21	24,320	-0.03(-0.24%)
Apr 13, 2005	12.25	12.32	12.24	12.24	27,382	-0.18(-1.47%)
Apr 12, 2005	12.32	12.42	12.14	12.42	36,226	+0.07(+0.57%)
Apr 11, 2005	12.29	12.43	12.28	12.35	74,323	+0.19(+1.60%)
Apr 08, 2005	12.23	12.28	12.15	12.16	25,511	+0.01(+0.10%)
Apr 07, 2005	12.18	12.25	12.13	12.15	32,314	-0.04(-0.29%)
Apr 06, 2005	12.11	12.25	12.08	12.18	45,410	+0.15(+1.22%)
Apr 05, 2005	11.96	12.08	11.96	12.04	7,313	+0.10(+0.84%)
Apr 04, 2005	11.94	11.95	11.84	11.94	67,860	-0.06(-0.49%)
Apr 01, 2005	12.07	12.11	11.94	11.99	62,418	+0.03(+0.25%)
Mar 31, 2005	11.99	12.10	11.96	11.97	45,750	-0.10(-0.83%)
Mar 30, 2005	11.92	12.08	11.92	12.07	16,837	+0.15(+1.23%)
Mar 29, 2005	11.91	11.98	11.91	11.92	67,350	-0.07(-0.59%)
Mar 28, 2005	11.94	12.03	11.56	11.99	57,315	-0.10(-0.83%)
Mar 24, 2005	12.13	12.15	12.08	12.09	12,075	+0.05(+0.39%)
Mar 23, 2005	12.04	12.08	12.01	12.04	93,882	-0.05(-0.39%)
Mar 22, 2005	12.14	12.27	12.05	12.09	51,023	-0.05(-0.39%)
Mar 21, 2005	12.19	12.19	12.06	12.14	33,164	-0.11(-0.91%)
Mar 18, 2005	12.42	12.43	12.25	12.25	54,764	-0.22(-1.75%)
Mar 17, 2005	12.36	12.47	12.35	12.46	74,663	+0.09(+0.71%)
Mar 16, 2005	12.52	12.52	12.37	12.38	39,287	-0.15(-1.17%)
Mar 15, 2005	12.54	12.61	12.52	12.52	21,769	+0.02(+0.14%)
Mar 14, 2005	12.58	12.61	12.49	12.51	61,227	-0.14(-1.07%)
Mar 11, 2005	12.65	12.66	12.64	12.64	54,254	+0.05(+0.42%)
Mar 10, 2005	12.61	12.64	12.52	12.59	66,670	-0.07(-0.56%)
Mar 09, 2005	12.59	12.70	12.59	12.66	45,410	+0.06(+0.51%)
Mar 08, 2005	12.73	12.76	12.59	12.59	59,186	-0.07(-0.56%)
Mar 07, 2005	12.70	12.76	12.59	12.66	76,194	-0.11(-0.83%)
Mar 04, 2005	12.49	12.81	12.49	12.77	191,166	+0.32(+2.60%)
Mar 03, 2005	12.45	12.51	12.38	12.45	38,607	+0.05(+0.43%)
Mar 02, 2005	12.34	12.41	12.27	12.39	105,447	-0.01(-0.10%)

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.