Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.89	11.91	11.78	11.86	52,127	-0.17(-1.38%)
May 27, 2005	12.01	12.05	11.98	12.03	16,469	+0.05(+0.39%)
May 26, 2005	12.01	12.03	11.95	11.98	18,584	-0.12(-0.98%)
May 25, 2005	12.08	12.10	12.02	12.10	40,191	+0.08(+0.66%)
May 24, 2005	12.09	12.11	12.01	12.02	15,562	+0.01(+0.11%)
May 23, 2005	11.95	12.05	11.93	12.01	26,743	-0.01(-0.11%)
May 20, 2005	11.94	12.03	11.92	12.02	29,916	-0.01(-0.05%)
May 19, 2005	11.95	12.05	11.89	12.03	201,712	+0.12(+1.00%)
May 18, 2005	11.79	11.93	11.79	11.91	73,583	+0.09(+0.73%)
May 17, 2005	11.81	11.86	11.81	11.82	16,016	-0.01(-0.11%)
May 16, 2005	11.81	11.89	11.79	11.83	51,674	+0.07(+0.62%)
May 13, 2005	11.90	11.97	11.68	11.76	64,668	-0.26(-2.15%)
May 12, 2005	12.02	12.09	11.95	12.02	23,570	-0.14(-1.14%)
May 11, 2005	12.10	12.22	12.09	12.16	24,024	+0.02(+0.16%)
May 10, 2005	12.24	12.24	12.14	12.14	21,153	-0.13(-1.03%)
May 09, 2005	12.29	12.30	12.20	12.26	13,145	+0.02(+0.16%)
May 06, 2005	12.41	12.41	12.22	12.24	27,952	-0.07(-0.54%)
May 05, 2005	12.30	12.38	12.29	12.31	35,507	+0.09(+0.70%)
May 04, 2005	12.18	12.24	12.14	12.22	38,831	+0.13(+1.04%)
May 03, 2005	12.04	12.26	12.04	12.10	501,182	+0.02(+0.16%)
May 02, 2005	12.03	12.14	12.01	12.08	22,513	+0.03(+0.22%)
Apr 29, 2005	12.01	12.13	11.93	12.05	60,135	+0.19(+1.62%)
Apr 28, 2005	12.05	12.10	11.86	11.86	145,957	-0.39(-3.19%)
Apr 27, 2005	12.32	12.32	12.18	12.25	64,366	-0.19(-1.49%)
Apr 26, 2005	12.40	12.44	12.30	12.44	34,902	-0.07(-0.58%)
Apr 25, 2005	12.48	12.55	12.40	12.51	31,427	+0.16(+1.29%)
Apr 22, 2005	12.46	12.51	12.34	12.35	47,897	-0.12(-0.96%)
Apr 21, 2005	12.44	12.51	12.36	12.47	25,837	+0.14(+1.13%)
Apr 20, 2005	12.44	12.50	12.32	12.33	100,176	-0.11(-0.90%)
Apr 19, 2005	12.41	12.48	12.36	12.44	247,040	+0.00(+0.00%)
Apr 18, 2005	12.34	12.50	12.34	12.44	86,577	+0.08(+0.64%)
Apr 15, 2005	12.47	12.56	12.32	12.36	213,497	-0.21(-1.63%)
Apr 14, 2005	12.64	12.64	12.55	12.57	62,553	-0.12(-0.94%)
Apr 13, 2005	12.64	12.81	12.62	12.69	78,116	+0.05(+0.37%)
Apr 12, 2005	12.61	12.68	12.61	12.64	78,116	-0.08(-0.62%)
Apr 11, 2005	12.66	12.74	12.65	12.72	33,392	+0.05(+0.37%)
Apr 08, 2005	12.57	12.74	12.55	12.67	36,867	+0.09(+0.74%)
Apr 07, 2005	12.65	12.71	12.46	12.58	44,573	+0.01(+0.11%)
Apr 06, 2005	12.56	12.59	12.49	12.57	109,846	+0.06(+0.48%)
Apr 05, 2005	12.41	12.54	12.41	12.51	132,057	+0.11(+0.85%)
Apr 04, 2005	12.38	12.52	12.26	12.40	40,342	-0.03(-0.27%)
Apr 01, 2005	12.55	12.57	12.34	12.44	136,590	-0.01(-0.05%)
Mar 31, 2005	12.50	12.52	12.44	12.44	82,195	-0.09(-0.69%)
Mar 30, 2005	12.38	12.54	12.38	12.53	41,400	+0.26(+2.16%)
Mar 29, 2005	12.34	12.40	12.25	12.26	51,070	-0.18(-1.44%)
Mar 28, 2005	12.46	12.46	12.36	12.44	40,644	+0.03(+0.21%)
Mar 24, 2005	12.38	12.49	12.37	12.42	93,679	+0.30(+2.51%)
Mar 23, 2005	12.28	12.30	11.93	12.11	124,049	-0.23(-1.88%)
Mar 22, 2005	12.48	12.60	12.34	12.34	55,451	-0.20(-1.58%)
Mar 21, 2005	12.55	12.61	12.48	12.54	83,857	-0.13(-0.99%)
Mar 18, 2005	12.69	12.72	12.58	12.67	34,449	-0.03(-0.21%)
Mar 17, 2005	12.58	12.70	12.55	12.69	143,691	+0.03(+0.21%)
Mar 16, 2005	12.71	12.75	12.63	12.67	51,523	+0.04(+0.31%)
Mar 15, 2005	12.72	12.72	12.59	12.63	35,356	-0.10(-0.78%)
Mar 14, 2005	12.77	12.78	12.60	12.73	158,347	-0.11(-0.83%)
Mar 11, 2005	12.87	12.87	12.79	12.83	52,127	-0.03(-0.21%)
Mar 10, 2005	12.89	12.90	12.76	12.86	47,292	-0.05(-0.36%)
Mar 09, 2005	12.94	12.95	12.86	12.91	52,127	+0.01(+0.05%)
Mar 08, 2005	12.89	12.97	12.80	12.90	59,531	+0.11(+0.83%)
Mar 07, 2005	12.74	12.81	12.69	12.79	67,992	+0.06(+0.47%)
Mar 04, 2005	12.64	12.73	12.59	12.73	112,868	+0.29(+2.34%)
Mar 03, 2005	12.45	12.50	12.38	12.44	461,142	-0.05(-0.42%)
Mar 02, 2005	12.57	12.57	12.46	12.50	796,271	-0.10(-0.79%)

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.