Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.36	12.45	12.29	12.31	197,148	-0.05(-0.39%)
May 27, 2005	12.27	12.45	12.17	12.36	239,775	+0.07(+0.55%)
May 26, 2005	11.92	12.29	11.84	12.29	533,900	+0.30(+2.51%)
May 25, 2005	12.25	12.28	11.83	11.99	712,222	-0.76(-5.96%)
May 24, 2005	12.70	12.75	12.64	12.75	128,590	+0.05(+0.42%)
May 23, 2005	12.66	12.74	12.59	12.70	203,898	+0.03(+0.24%)
May 20, 2005	12.79	12.79	12.58	12.67	217,041	-0.10(-0.77%)
May 19, 2005	12.67	12.80	12.60	12.77	314,372	+0.13(+1.02%)
May 18, 2005	12.41	12.64	12.40	12.64	218,107	+0.29(+2.37%)
May 17, 2005	12.39	12.44	12.09	12.34	295,190	-0.08(-0.68%)
May 16, 2005	12.11	12.44	12.11	12.43	202,832	+0.32(+2.67%)
May 13, 2005	12.36	12.43	11.99	12.11	222,014	-0.24(-1.94%)
May 12, 2005	12.68	12.70	12.27	12.34	335,685	-0.37(-2.88%)
May 11, 2005	12.49	12.73	12.41	12.71	179,387	+0.23(+1.85%)
May 10, 2005	12.76	12.76	12.45	12.48	250,787	-0.31(-2.42%)
May 09, 2005	12.51	12.79	12.43	12.79	252,918	+0.28(+2.20%)
May 06, 2005	12.59	12.66	12.49	12.51	240,130	-0.03(-0.20%)
May 05, 2005	12.67	12.88	12.50	12.54	349,894	-0.13(-1.02%)
May 04, 2005	12.37	12.69	12.37	12.67	373,339	+0.27(+2.20%)
May 03, 2005	12.23	12.43	12.16	12.39	355,223	+0.14(+1.17%)
May 02, 2005	12.05	12.30	12.05	12.25	315,793	+0.17(+1.45%)
Apr 29, 2005	11.89	12.15	11.80	12.08	318,990	+0.23(+1.90%)
Apr 28, 2005	12.32	12.32	11.85	11.85	368,366	-0.47(-3.82%)
Apr 27, 2005	11.86	12.40	11.82	12.32	634,428	+0.47(+3.97%)
Apr 26, 2005	12.30	12.30	11.79	11.85	350,960	-0.44(-3.62%)
Apr 25, 2005	11.91	12.30	11.91	12.30	255,405	+0.45(+3.78%)
Apr 22, 2005	12.24	12.24	11.75	11.85	542,425	-0.42(-3.42%)
Apr 21, 2005	12.12	12.32	11.92	12.27	359,841	+0.22(+1.82%)
Apr 20, 2005	12.40	12.42	12.03	12.05	471,381	-0.35(-2.86%)
Apr 19, 2005	12.28	12.48	12.28	12.40	554,503	+0.12(+1.01%)
Apr 18, 2005	12.05	12.40	12.02	12.28	653,610	+0.22(+1.80%)
Apr 15, 2005	12.25	12.43	12.06	12.06	436,569	-0.18(-1.49%)
Apr 14, 2005	12.11	12.53	12.05	12.25	548,819	+0.37(+3.11%)
Apr 13, 2005	11.91	12.01	11.80	11.88	303,005	-0.04(-0.31%)
Apr 12, 2005	11.68	11.96	11.54	11.91	306,202	+0.23(+1.98%)
Apr 11, 2005	11.93	11.96	11.68	11.68	198,214	-0.23(-1.91%)
Apr 08, 2005	12.02	12.05	11.91	11.91	319,345	-0.11(-0.91%)
Apr 07, 2005	11.89	12.05	11.69	12.02	236,223	+0.16(+1.35%)
Apr 06, 2005	11.89	12.07	11.86	11.86	382,930	+0.02(+0.19%)
Apr 05, 2005	11.63	11.92	11.63	11.84	289,862	+0.17(+1.50%)
Apr 04, 2005	11.49	11.70	11.31	11.66	175,480	+0.20(+1.72%)
Apr 01, 2005	11.68	11.82	11.43	11.47	297,677	-0.20(-1.74%)
Mar 31, 2005	11.82	11.88	11.60	11.67	424,491	-0.15(-1.31%)
Mar 30, 2005	11.68	11.86	11.68	11.82	143,865	+0.16(+1.40%)
Mar 29, 2005	11.63	11.78	11.63	11.66	303,360	-0.01(-0.07%)
Mar 28, 2005	11.77	11.82	11.63	11.67	171,572	-0.07(-0.62%)
Mar 24, 2005	11.74	11.82	11.70	11.74	176,190	+0.04(+0.38%)
Mar 23, 2005	11.73	11.82	11.67	11.70	112,605	-0.06(-0.50%)
Mar 22, 2005	11.94	12.05	11.76	11.76	263,220	-0.15(-1.23%)
Mar 21, 2005	11.96	11.96	11.81	11.90	150,969	-0.03(-0.24%)
Mar 18, 2005	12.05	12.05	11.73	11.93	595,354	-0.02(-0.19%)
Mar 17, 2005	11.95	11.98	11.83	11.95	108,698	+0.00(+0.02%)
Mar 16, 2005	12.03	12.11	11.85	11.95	135,695	-0.08(-0.66%)
Mar 15, 2005	12.18	12.28	12.03	12.03	138,181	-0.10(-0.79%)
Mar 14, 2005	12.05	12.20	12.05	12.12	132,853	+0.05(+0.40%)
Mar 11, 2005	12.13	12.18	11.94	12.08	188,268	-0.06(-0.46%)
Mar 10, 2005	12.32	12.37	12.13	12.13	210,292	-0.18(-1.49%)
Mar 09, 2005	12.33	12.35	12.13	12.32	291,638	-0.03(-0.20%)
Mar 08, 2005	12.47	12.47	12.30	12.34	175,125	-0.13(-1.02%)
Mar 07, 2005	12.41	12.52	12.39	12.47	182,229	+0.03(+0.27%)
Mar 04, 2005	12.32	12.49	12.26	12.43	188,623	+0.17(+1.40%)
Mar 03, 2005	12.44	12.46	12.18	12.26	321,476	-0.12(-1.00%)
Mar 02, 2005	12.32	12.49	12.29	12.39	208,871	+0.00(+0.00%)

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.