Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.40	12.40	12.36	12.37	19,548	-0.04(-0.29%)
May 27, 2005	12.40	12.41	12.38	12.40	5,853	+0.05(+0.37%)
May 26, 2005	12.40	12.42	12.36	12.36	14,246	-0.04(-0.29%)
May 25, 2005	12.46	12.46	12.36	12.40	8,614	+0.00(+0.00%)
May 24, 2005	12.39	12.40	12.36	12.40	3,975	+0.03(+0.22%)
May 23, 2005	12.28	12.38	12.28	12.37	12,700	+0.05(+0.37%)
May 20, 2005	12.35	12.35	12.25	12.32	12,479	-0.01(-0.07%)
May 19, 2005	12.31	12.33	12.20	12.33	32,801	+0.02(+0.15%)
May 18, 2005	12.18	12.31	12.18	12.31	26,726	+0.14(+1.12%)
May 17, 2005	12.14	12.19	12.14	12.18	17,781	+0.04(+0.30%)
May 16, 2005	12.16	12.16	12.10	12.14	10,823	-0.02(-0.15%)
May 13, 2005	12.09	12.16	12.09	12.16	19,879	+0.05(+0.45%)
May 12, 2005	12.12	12.12	12.07	12.11	23,965	+0.01(+0.08%)
May 11, 2005	12.02	12.10	12.02	12.10	6,626	+0.00(+0.00%)
May 10, 2005	12.02	12.10	12.02	12.10	34,789	+0.07(+0.60%)
May 09, 2005	12.01	12.05	11.99	12.02	16,124	+0.02(+0.15%)
May 06, 2005	12.02	12.05	12.01	12.01	13,805	-0.11(-0.90%)
May 05, 2005	12.10	12.12	12.07	12.12	25,070	-0.01(-0.08%)
May 04, 2005	12.11	12.12	12.07	12.12	10,823	+0.04(+0.30%)
May 03, 2005	12.09	12.11	12.08	12.09	6,516	-0.01(-0.08%)
May 02, 2005	12.10	12.11	12.06	12.10	7,510	+0.03(+0.23%)
Apr 29, 2005	12.04	12.09	12.04	12.07	7,510	+0.05(+0.45%)
Apr 28, 2005	11.96	12.07	11.96	12.02	11,817	+0.03(+0.23%)
Apr 27, 2005	11.90	11.99	11.90	11.99	11,927	+0.09(+0.76%)
Apr 26, 2005	11.91	11.91	11.88	11.90	6,516	+0.00(+0.00%)
Apr 25, 2005	11.86	11.90	11.86	11.90	11,265	+0.04(+0.31%)
Apr 22, 2005	11.83	11.89	11.83	11.86	17,118	-0.01(-0.08%)
Apr 21, 2005	11.90	11.90	11.82	11.87	5,080	-0.04(-0.30%)
Apr 20, 2005	11.93	11.93	11.91	11.91	12,259	-0.03(-0.23%)
Apr 19, 2005	11.88	11.93	11.88	11.93	8,172	+0.08(+0.69%)
Apr 18, 2005	11.83	11.89	11.82	11.85	18,333	+0.02(+0.15%)
Apr 15, 2005	11.83	11.89	11.83	11.83	10,271	+0.00(+0.00%)
Apr 14, 2005	11.83	11.87	11.82	11.83	7,399	-0.02(-0.15%)
Apr 13, 2005	11.81	11.85	11.81	11.85	7,841	-0.01(-0.08%)
Apr 12, 2005	11.82	11.86	11.81	11.86	8,172	+0.05(+0.46%)
Apr 11, 2005	11.79	11.81	11.78	11.81	4,748	+0.03(+0.23%)
Apr 08, 2005	11.78	11.81	11.76	11.78	23,082	+0.00(+0.00%)
Apr 07, 2005	11.80	11.85	11.77	11.78	13,032	-0.03(-0.23%)
Apr 06, 2005	11.81	11.84	11.79	11.81	13,805	+0.01(+0.08%)
Apr 05, 2005	11.80	11.82	11.76	11.80	7,620	+0.05(+0.39%)
Apr 04, 2005	11.71	11.80	11.71	11.75	13,252	-0.02(-0.15%)
Apr 01, 2005	11.72	11.81	11.72	11.77	21,867	+0.11(+0.93%)
Mar 31, 2005	11.67	11.67	11.62	11.66	16,566	+0.07(+0.63%)
Mar 30, 2005	11.59	11.63	11.56	11.59	19,437	+0.00(+0.00%)
Mar 29, 2005	11.65	11.66	11.57	11.59	14,909	-0.01(-0.08%)
Mar 28, 2005	11.58	11.64	11.55	11.60	22,750	+0.04(+0.31%)
Mar 24, 2005	11.52	11.64	11.52	11.56	22,419	-0.05(-0.39%)
Mar 23, 2005	11.69	11.69	11.54	11.61	36,445	-0.15(-1.31%)
Mar 22, 2005	11.88	11.92	11.72	11.76	15,682	-0.12(-0.99%)
Mar 21, 2005	11.95	12.00	11.81	11.88	45,833	-0.10(-0.83%)
Mar 18, 2005	11.95	11.98	11.93	11.98	18,554	-0.08(-0.68%)
Mar 17, 2005	12.02	12.08	12.02	12.06	36,997	+0.05(+0.38%)
Mar 16, 2005	12.02	12.08	12.01	12.02	56,435	-0.10(-0.82%)
Mar 15, 2005	12.27	12.31	12.12	12.12	19,216	-0.19(-1.55%)
Mar 14, 2005	12.29	12.34	12.24	12.31	8,835	-0.02(-0.15%)
Mar 11, 2005	12.26	12.32	12.26	12.32	17,560	-0.05(-0.37%)
Mar 10, 2005	12.34	12.39	12.33	12.37	8,724	+0.02(+0.15%)
Mar 09, 2005	12.38	12.40	12.35	12.35	25,732	-0.13(-1.02%)
Mar 08, 2005	12.47	12.48	12.44	12.48	11,375	-0.01(-0.07%)
Mar 07, 2005	12.50	12.50	12.47	12.49	9,718	+0.00(+0.00%)
Mar 04, 2005	12.44	12.50	12.44	12.49	24,076	+0.05(+0.36%)
Mar 03, 2005	12.40	12.48	12.40	12.44	30,592	-0.01(-0.07%)
Mar 02, 2005	12.47	12.47	12.44	12.45	10,823	-0.04(-0.29%)

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.