Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.78	13.03	12.70	12.87	21,511	+0.11(+0.89%)
May 27, 2005	12.42	12.76	12.42	12.76	10,724	+0.17(+1.31%)
May 26, 2005	12.70	12.73	12.53	12.59	9,736	-0.14(-1.12%)
May 25, 2005	12.59	12.76	12.59	12.73	2,896	+0.16(+1.27%)
May 24, 2005	12.87	12.96	12.50	12.57	24,047	-0.18(-1.43%)
May 23, 2005	12.53	12.85	12.53	12.76	7,065	-0.06(-0.49%)
May 20, 2005	12.71	12.82	12.54	12.82	3,572	-0.13(-0.97%)
May 19, 2005	12.82	12.94	12.60	12.94	5,680	-0.15(-1.13%)
May 18, 2005	13.10	13.10	12.87	13.09	4,563	+0.03(+0.22%)
May 17, 2005	12.82	13.22	12.82	13.06	10,624	+0.31(+2.41%)
May 16, 2005	12.88	13.27	12.70	12.76	8,376	-0.26(-1.97%)
May 13, 2005	12.93	13.01	12.88	13.01	6,610	-0.09(-0.70%)
May 12, 2005	12.85	13.17	12.85	13.10	12,374	-0.02(-0.13%)
May 11, 2005	13.73	13.73	12.86	13.12	12,432	-0.61(-4.46%)
May 10, 2005	13.71	13.84	13.71	13.73	1,318	-0.14(-1.00%)
May 09, 2005	14.01	14.01	13.87	13.87	8,346	-0.20(-1.42%)
May 06, 2005	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
May 05, 2005	14.08	14.11	14.07	14.07	1,404	-0.11(-0.80%)
May 04, 2005	14.10	14.19	14.08	14.19	14,992	+0.09(+0.61%)
May 03, 2005	13.89	14.10	13.89	14.10	4,177	+0.12(+0.86%)
May 02, 2005	13.93	14.08	13.84	13.98	6,377	+0.02(+0.16%)
Apr 29, 2005	13.87	13.96	13.82	13.96	2,724	-0.01(-0.04%)
Apr 28, 2005	13.93	14.05	13.93	13.96	702	-0.03(-0.24%)
Apr 27, 2005	14.10	14.10	13.99	14.00	11,161	-0.06(-0.45%)
Apr 26, 2005	14.07	14.07	13.99	14.06	124,275	-0.01(-0.08%)
Apr 25, 2005	13.96	14.10	13.96	14.07	15,731	+0.11(+0.82%)
Apr 22, 2005	14.10	14.10	13.96	13.96	3,954	-0.11(-0.77%)
Apr 21, 2005	14.09	14.09	13.96	14.07	4,827	-0.01(-0.04%)
Apr 20, 2005	14.13	14.14	13.97	14.07	7,477	-0.17(-1.20%)
Apr 19, 2005	14.24	14.24	14.13	14.24	5,169	+0.03(+0.20%)
Apr 18, 2005	14.24	14.24	14.13	14.21	11,253	-0.03(-0.20%)
Apr 15, 2005	14.13	14.24	14.13	14.24	4,563	+0.06(+0.40%)
Apr 14, 2005	14.19	14.19	14.18	14.19	1,061	+0.03(+0.20%)
Apr 13, 2005	14.16	14.16	14.16	14.16	877	-0.01(-0.08%)
Apr 12, 2005	14.16	14.22	14.16	14.17	3,835	+0.01(+0.04%)
Apr 11, 2005	14.17	14.17	14.16	14.16	1,228	-0.03(-0.24%)
Apr 08, 2005	14.01	14.20	14.01	14.20	584	-0.05(-0.32%)
Apr 07, 2005	14.24	14.24	14.12	14.24	4,160	+0.09(+0.60%)
Apr 06, 2005	14.24	14.24	14.16	14.16	1,228	+0.00(+0.00%)
Apr 05, 2005	14.15	14.27	14.15	14.16	6,836	-0.05(-0.32%)
Apr 04, 2005	14.13	14.24	14.10	14.20	2,281	-0.03(-0.24%)
Apr 01, 2005	14.08	14.25	14.08	14.24	9,741	-0.01(-0.04%)
Mar 31, 2005	14.38	14.39	14.24	14.24	9,127	-0.08(-0.56%)
Mar 30, 2005	14.41	14.41	13.96	14.32	95,399	+0.18(+1.29%)
Mar 29, 2005	14.14	14.40	14.14	14.14	19,022	-0.21(-1.43%)
Mar 28, 2005	13.39	14.35	13.39	14.35	9,929	+0.06(+0.40%)
Mar 24, 2005	13.99	14.29	13.99	14.29	10,303	+0.24(+1.70%)
Mar 23, 2005	14.07	14.28	13.96	14.05	17,316	+0.01(+0.04%)
Mar 22, 2005	13.66	14.29	13.64	14.04	6,145	-0.26(-1.79%)
Mar 21, 2005	13.39	14.30	13.39	14.30	10,805	+0.82(+6.09%)
Mar 18, 2005	14.24	14.24	13.48	13.48	12,734	-0.14(-1.00%)
Mar 17, 2005	13.10	13.67	13.10	13.62	3,791	+0.31(+2.36%)
Mar 16, 2005	13.27	13.39	13.27	13.30	2,690	-0.22(-1.60%)
Mar 15, 2005	13.25	13.60	13.10	13.52	1,714	-0.15(-1.08%)
Mar 14, 2005	13.53	13.82	13.53	13.67	12,064	-0.07(-0.50%)
Mar 11, 2005	13.53	13.74	13.05	13.74	10,412	+0.35(+2.60%)
Mar 10, 2005	12.91	13.50	12.89	13.39	3,861	-0.11(-0.80%)
Mar 09, 2005	13.39	13.50	13.39	13.50	1,154	+0.14(+1.02%)
Mar 08, 2005	12.77	13.52	12.77	13.36	3,809	-0.02(-0.13%)
Mar 07, 2005	13.52	13.53	12.74	13.38	23,417	-0.15(-1.14%)
Mar 04, 2005	13.53	13.53	13.53	13.53	0	+0.00(+0.00%)
Mar 03, 2005	13.53	13.53	13.05	13.53	3,652	+0.00(+0.00%)
Mar 02, 2005	13.05	13.53	13.05	13.53	2,941	+0.04(+0.30%)

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.