Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.25	13.25	12.95	12.95	71,000	-0.20(-1.51%)
May 27, 2005	13.25	13.30	13.11	13.15	31,217	-0.10(-0.77%)
May 26, 2005	13.09	13.25	13.08	13.25	14,557	+0.11(+0.87%)
May 25, 2005	13.03	13.25	13.01	13.14	29,013	-0.11(-0.86%)
May 24, 2005	13.13	13.25	13.07	13.25	58,258	+0.17(+1.29%)
May 23, 2005	13.31	13.35	13.04	13.09	33,788	-0.32(-2.38%)
May 20, 2005	13.86	13.86	13.33	13.41	35,760	-0.56(-4.01%)
May 19, 2005	13.86	14.08	13.86	13.97	16,098	+0.11(+0.78%)
May 18, 2005	13.76	13.92	13.74	13.86	21,909	+0.18(+1.32%)
May 17, 2005	13.41	13.74	13.37	13.68	25,912	+0.10(+0.76%)
May 16, 2005	13.38	13.59	13.16	13.57	20,563	+0.45(+3.44%)
May 13, 2005	13.56	13.71	13.12	13.12	34,996	-0.43(-3.20%)
May 12, 2005	13.46	13.56	13.33	13.56	34,375	+0.33(+2.46%)
May 11, 2005	13.30	13.47	13.04	13.23	21,783	-0.27(-1.96%)
May 10, 2005	13.11	13.56	13.11	13.50	22,456	+0.16(+1.22%)
May 09, 2005	13.29	13.38	13.16	13.33	61,797	+0.16(+1.23%)
May 06, 2005	13.41	13.41	13.12	13.17	9,739	-0.11(-0.86%)
May 05, 2005	13.07	13.31	13.04	13.28	40,507	+0.19(+1.43%)
May 04, 2005	13.01	13.18	12.99	13.10	18,737	+0.10(+0.79%)
May 03, 2005	12.95	13.00	12.93	13.00	20,053	+0.01(+0.09%)
May 02, 2005	12.77	13.06	12.71	12.98	45,300	+0.12(+0.94%)
Apr 29, 2005	12.83	12.86	12.50	12.86	32,525	+0.26(+2.06%)
Apr 28, 2005	12.53	12.74	12.50	12.60	27,167	-0.05(-0.38%)
Apr 27, 2005	12.35	12.92	12.17	12.65	32,659	+0.17(+1.40%)
Apr 26, 2005	12.29	12.74	12.26	12.48	22,393	+0.12(+0.98%)
Apr 25, 2005	12.42	12.47	12.30	12.36	46,666	+0.13(+1.03%)
Apr 22, 2005	13.10	13.12	12.22	12.23	39,131	-0.72(-5.58%)
Apr 21, 2005	12.59	13.10	12.42	12.95	24,647	+0.63(+5.08%)
Apr 20, 2005	12.72	12.73	12.33	12.33	15,211	-0.62(-4.79%)
Apr 19, 2005	13.04	13.04	12.74	12.95	17,052	-0.03(-0.23%)
Apr 18, 2005	12.53	12.98	12.40	12.98	26,405	+0.58(+4.66%)
Apr 15, 2005	12.96	13.45	12.39	12.40	23,198	-0.47(-3.65%)
Apr 14, 2005	13.19	13.27	12.87	12.87	11,145	-0.19(-1.48%)
Apr 13, 2005	13.23	13.24	13.06	13.06	16,996	-0.25(-1.86%)
Apr 12, 2005	13.31	13.43	13.22	13.31	16,657	+0.00(+0.02%)
Apr 11, 2005	13.35	13.48	13.31	13.31	15,064	-0.03(-0.20%)
Apr 08, 2005	13.78	13.92	13.33	13.33	52,590	-0.58(-4.20%)
Apr 07, 2005	13.83	14.01	13.74	13.92	26,739	+0.04(+0.26%)
Apr 06, 2005	13.89	13.97	13.62	13.88	28,292	+0.10(+0.70%)
Apr 05, 2005	13.68	13.96	13.50	13.78	46,225	-0.01(-0.04%)
Apr 04, 2005	13.57	13.86	13.53	13.79	22,840	+0.05(+0.35%)
Apr 01, 2005	13.97	14.03	13.59	13.74	28,234	-0.10(-0.70%)
Mar 31, 2005	13.89	14.11	13.67	13.84	22,644	-0.16(-1.16%)
Mar 30, 2005	13.92	14.13	13.92	14.00	12,811	+0.22(+1.62%)
Mar 29, 2005	13.89	14.16	13.78	13.78	15,404	-0.23(-1.68%)
Mar 28, 2005	13.68	14.11	13.68	14.01	33,459	+0.20(+1.48%)
Mar 24, 2005	13.86	13.91	13.77	13.81	56,592	+0.16(+1.17%)
Mar 23, 2005	13.92	13.92	13.56	13.65	39,610	-0.29(-2.05%)
Mar 22, 2005	13.83	14.03	13.83	13.94	15,206	+0.01(+0.09%)
Mar 21, 2005	13.76	13.94	13.57	13.92	20,458	+0.23(+1.67%)
Mar 18, 2005	14.03	14.03	13.57	13.69	75,224	-0.13(-0.92%)
Mar 17, 2005	13.91	14.03	13.79	13.82	28,271	-0.19(-1.33%)
Mar 16, 2005	13.91	14.26	13.91	14.01	37,799	+0.06(+0.43%)
Mar 15, 2005	14.26	14.38	13.91	13.95	21,394	-0.06(-0.43%)
Mar 14, 2005	14.12	14.17	13.89	14.01	47,952	+0.09(+0.65%)
Mar 11, 2005	14.41	14.41	13.88	13.92	36,511	-0.32(-2.24%)
Mar 10, 2005	14.09	14.46	14.09	14.24	253,436	+0.01(+0.09%)
Mar 09, 2005	14.01	14.38	13.98	14.22	39,496	+0.21(+1.50%)
Mar 08, 2005	14.45	14.45	13.99	14.01	49,393	-0.32(-2.23%)
Mar 07, 2005	14.18	14.44	14.18	14.33	16,752	-0.05(-0.34%)
Mar 04, 2005	14.46	14.46	14.26	14.38	53,232	-0.02(-0.17%)
Mar 03, 2005	14.46	14.46	14.32	14.41	15,231	+0.10(+0.67%)
Mar 02, 2005	14.25	14.40	14.16	14.31	39,232	-0.09(-0.63%)

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.