Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.99	13.00	12.87	12.87	49,319	-0.16(-1.26%)
May 27, 2005	13.02	13.08	12.94	13.03	14,431	+0.09(+0.73%)
May 26, 2005	12.90	12.98	12.90	12.94	5,709	-0.03(-0.24%)
May 25, 2005	13.00	13.03	12.81	12.97	27,435	+0.03(+0.24%)
May 24, 2005	12.95	12.98	12.93	12.94	20,615	+0.03(+0.20%)
May 23, 2005	12.89	12.98	12.81	12.91	17,761	+0.01(+0.10%)
May 20, 2005	12.96	12.96	12.86	12.90	7,770	-0.01(-0.10%)
May 19, 2005	12.98	13.00	12.87	12.91	12,369	+0.04(+0.29%)
May 18, 2005	12.84	12.93	12.79	12.88	18,237	+0.11(+0.89%)
May 17, 2005	12.55	12.80	12.55	12.76	32,985	+0.03(+0.20%)
May 16, 2005	12.68	12.79	12.63	12.74	60,896	+0.06(+0.45%)
May 13, 2005	12.64	12.74	12.58	12.68	28,386	+0.04(+0.30%)
May 12, 2005	12.75	12.75	12.61	12.64	12,369	-0.05(-0.40%)
May 11, 2005	12.62	12.71	12.62	12.69	3,013	+0.02(+0.15%)
May 10, 2005	12.83	12.83	12.67	12.67	13,003	-0.16(-1.28%)
May 09, 2005	12.84	12.89	12.84	12.84	64,068	+0.01(+0.10%)
May 06, 2005	12.76	12.83	12.75	12.83	26,483	+0.06(+0.49%)
May 05, 2005	12.84	13.05	12.76	12.76	81,195	-0.08(-0.64%)
May 04, 2005	12.69	12.86	12.69	12.84	14,589	+0.21(+1.70%)
May 03, 2005	12.60	12.69	12.57	12.63	101,018	+0.02(+0.15%)
May 02, 2005	12.61	12.65	12.59	12.61	22,519	-0.04(-0.35%)
Apr 29, 2005	12.61	12.70	12.54	12.66	18,237	+0.18(+1.47%)
Apr 28, 2005	12.52	12.78	12.47	12.47	63,275	-0.38(-2.94%)
Apr 27, 2005	12.90	12.90	12.79	12.85	39,328	-0.25(-1.92%)
Apr 26, 2005	13.05	13.20	13.05	13.10	43,293	-0.17(-1.28%)
Apr 25, 2005	13.25	13.33	13.20	13.27	54,553	+0.04(+0.29%)
Apr 22, 2005	13.36	13.37	13.23	13.24	53,601	+0.09(+0.72%)
Apr 21, 2005	13.14	13.20	13.06	13.14	56,773	+0.26(+2.01%)
Apr 20, 2005	13.03	13.06	12.87	12.88	6,819	-0.08(-0.63%)
Apr 19, 2005	12.93	13.03	12.93	12.96	43,134	+0.09(+0.69%)
Apr 18, 2005	12.83	12.97	12.81	12.88	78,182	-0.04(-0.29%)
Apr 15, 2005	13.05	13.05	12.86	12.91	110,374	-0.18(-1.40%)
Apr 14, 2005	13.14	13.14	13.06	13.10	22,677	-0.03(-0.24%)
Apr 13, 2005	13.14	13.22	13.13	13.13	25,532	-0.20(-1.47%)
Apr 12, 2005	13.22	13.32	13.02	13.32	33,778	+0.08(+0.57%)
Apr 11, 2005	13.18	13.33	13.17	13.25	69,301	+0.21(+1.60%)
Apr 08, 2005	13.12	13.17	13.03	13.04	23,787	+0.01(+0.10%)
Apr 07, 2005	13.07	13.14	13.01	13.03	30,131	-0.04(-0.29%)
Apr 06, 2005	12.98	13.13	12.96	13.07	42,342	+0.16(+1.22%)
Apr 05, 2005	12.83	12.95	12.83	12.91	6,819	+0.11(+0.84%)
Apr 04, 2005	12.80	12.81	12.69	12.80	63,275	-0.06(-0.49%)
Apr 01, 2005	12.94	12.99	12.81	12.86	58,200	+0.03(+0.25%)
Mar 31, 2005	12.86	12.98	12.83	12.83	42,659	-0.11(-0.83%)
Mar 30, 2005	12.78	12.96	12.78	12.94	15,699	+0.16(+1.23%)
Mar 29, 2005	12.77	12.84	12.77	12.78	62,799	-0.08(-0.59%)
Mar 28, 2005	12.81	12.90	12.40	12.86	53,442	-0.11(-0.83%)
Mar 24, 2005	13.01	13.03	12.96	12.96	11,259	+0.05(+0.39%)
Mar 23, 2005	12.91	12.96	12.88	12.91	87,538	-0.05(-0.39%)
Mar 22, 2005	13.02	13.16	12.93	12.96	47,575	-0.05(-0.39%)
Mar 21, 2005	13.07	13.07	12.93	13.02	30,923	-0.12(-0.91%)
Mar 18, 2005	13.32	13.33	13.13	13.13	51,064	-0.23(-1.75%)
Mar 17, 2005	13.25	13.37	13.25	13.37	69,618	+0.09(+0.71%)
Mar 16, 2005	13.43	13.43	13.27	13.27	36,633	-0.16(-1.17%)
Mar 15, 2005	13.45	13.53	13.43	13.43	20,298	+0.02(+0.14%)
Mar 14, 2005	13.49	13.52	13.40	13.41	57,090	-0.14(-1.07%)
Mar 11, 2005	13.57	13.58	13.56	13.56	50,588	+0.06(+0.42%)
Mar 10, 2005	13.52	13.55	13.43	13.50	62,165	-0.08(-0.56%)
Mar 09, 2005	13.51	13.62	13.51	13.58	42,342	+0.07(+0.51%)
Mar 08, 2005	13.65	13.68	13.50	13.51	55,187	-0.08(-0.56%)
Mar 07, 2005	13.62	13.69	13.50	13.58	71,045	-0.11(-0.83%)
Mar 04, 2005	13.40	13.73	13.40	13.70	178,249	+0.35(+2.60%)
Mar 03, 2005	13.36	13.41	13.28	13.35	35,998	+0.06(+0.43%)
Mar 02, 2005	13.24	13.31	13.15	13.29	98,322	-0.01(-0.09%)

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.