Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.02	12.02	11.94	11.95	27,606	-0.14(-1.15%)
May 27, 2005	12.07	12.09	12.03	12.09	33,641	-0.03(-0.22%)
May 26, 2005	12.00	12.12	11.95	12.12	19,460	-0.01(-0.11%)
May 25, 2005	12.14	12.14	12.07	12.13	13,426	-0.02(-0.16%)
May 24, 2005	12.24	12.24	12.06	12.15	38,166	-0.07(-0.60%)
May 23, 2005	12.16	12.22	12.10	12.22	80,859	+0.06(+0.49%)
May 20, 2005	12.18	12.18	12.03	12.16	120,685	-0.01(-0.05%)
May 19, 2005	12.16	12.19	12.11	12.17	61,549	+0.11(+0.88%)
May 18, 2005	11.77	12.07	11.71	12.06	39,976	+0.34(+2.88%)
May 17, 2005	11.65	11.73	11.59	11.73	38,166	+0.07(+0.63%)
May 16, 2005	11.59	11.70	11.55	11.65	16,594	-0.05(-0.40%)
May 13, 2005	11.75	11.76	11.66	11.70	24,589	-0.11(-0.90%)
May 12, 2005	11.90	11.91	11.78	11.81	13,577	-0.03(-0.22%)
May 11, 2005	11.87	11.87	11.77	11.83	27,455	-0.01(-0.11%)
May 10, 2005	11.96	11.96	11.83	11.85	35,752	-0.25(-2.08%)
May 09, 2005	12.06	12.16	12.04	12.10	13,727	-0.14(-1.14%)
May 06, 2005	12.38	12.40	12.24	12.24	17,499	-0.09(-0.75%)
May 05, 2005	12.33	12.38	12.26	12.33	46,463	+0.13(+1.09%)
May 04, 2005	12.00	12.21	12.00	12.20	28,361	+0.25(+2.11%)
May 03, 2005	12.00	12.00	11.92	11.95	40,731	-0.11(-0.93%)
May 02, 2005	12.03	12.07	12.02	12.06	5,430	+0.03(+0.22%)
Apr 29, 2005	12.06	12.11	11.96	12.03	27,305	+0.06(+0.50%)
Apr 28, 2005	12.05	12.08	11.96	11.97	25,494	-0.26(-2.11%)
Apr 27, 2005	12.21	12.23	12.15	12.23	12,671	+0.05(+0.38%)
Apr 26, 2005	12.24	12.25	12.18	12.18	29,417	-0.15(-1.24%)
Apr 25, 2005	12.32	12.36	12.26	12.34	17,801	+0.08(+0.65%)
Apr 22, 2005	12.38	12.38	12.23	12.26	12,973	-0.14(-1.12%)
Apr 21, 2005	12.36	12.46	12.26	12.40	58,230	+0.05(+0.38%)
Apr 20, 2005	12.49	12.66	12.35	12.35	195,962	-0.47(-3.67%)
Apr 19, 2005	12.73	12.85	12.73	12.82	137,430	+0.27(+2.11%)
Apr 18, 2005	12.61	12.63	12.51	12.55	46,463	-0.04(-0.32%)
Apr 15, 2005	12.75	12.79	12.59	12.59	21,723	-0.27(-2.06%)
Apr 14, 2005	12.87	12.96	12.86	12.86	30,623	+0.07(+0.52%)
Apr 13, 2005	12.94	12.94	12.79	12.79	25,343	-0.15(-1.13%)
Apr 12, 2005	12.95	12.95	12.73	12.94	49,480	-0.15(-1.16%)
Apr 11, 2005	13.07	13.14	13.01	13.09	73,014	+0.35(+2.76%)
Apr 08, 2005	12.66	12.85	12.64	12.74	79,350	+0.09(+0.73%)
Apr 07, 2005	12.60	12.71	12.59	12.65	32,585	+0.05(+0.37%)
Apr 06, 2005	12.53	12.63	12.53	12.60	67,131	-0.06(-0.47%)
Apr 05, 2005	12.57	12.66	12.57	12.66	25,494	+0.07(+0.58%)
Apr 04, 2005	12.57	12.59	12.46	12.59	64,114	-0.16(-1.25%)
Apr 01, 2005	12.83	12.90	12.69	12.75	54,610	-0.01(-0.10%)
Mar 31, 2005	12.75	12.79	12.66	12.76	19,158	+0.04(+0.31%)
Mar 30, 2005	12.69	12.79	12.66	12.72	44,955	+0.21(+1.64%)
Mar 29, 2005	12.53	12.66	12.51	12.52	73,919	+0.03(+0.21%)
Mar 28, 2005	12.56	12.56	12.49	12.49	5,430	-0.02(-0.16%)
Mar 24, 2005	12.55	12.63	12.46	12.51	37,412	+0.59(+4.95%)
Mar 23, 2005	11.89	11.95	11.85	11.92	29,266	-0.13(-1.10%)
Mar 22, 2005	12.18	12.23	12.04	12.05	23,684	-0.16(-1.30%)
Mar 21, 2005	12.33	12.33	12.10	12.21	32,283	-0.05(-0.43%)
Mar 18, 2005	12.34	12.34	12.23	12.26	9,956	-0.17(-1.33%)
Mar 17, 2005	12.39	12.50	12.38	12.43	125,210	-0.07(-0.53%)
Mar 16, 2005	12.59	12.59	12.40	12.50	203,203	-0.33(-2.58%)
Mar 15, 2005	12.89	12.93	12.79	12.83	21,270	+0.02(+0.16%)
Mar 14, 2005	12.76	12.81	12.71	12.81	20,969	-0.13(-0.97%)
Mar 11, 2005	12.93	12.97	12.89	12.93	23,533	+0.07(+0.57%)
Mar 10, 2005	12.85	12.88	12.77	12.86	17,197	+0.01(+0.10%)
Mar 09, 2005	12.87	12.88	12.80	12.85	37,412	-0.15(-1.12%)
Mar 08, 2005	12.96	13.00	12.91	12.99	85,233	+0.20(+1.55%)
Mar 07, 2005	12.81	12.87	12.72	12.79	18,253	-0.01(-0.10%)
Mar 04, 2005	12.73	12.86	12.73	12.81	46,614	+0.18(+1.42%)
Mar 03, 2005	12.52	12.67	12.52	12.63	11,012	+0.27(+2.20%)
Mar 02, 2005	12.43	12.50	12.35	12.36	20,516	-0.06(-0.48%)

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.