Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.35	13.42	13.27	13.27	73,792	-0.09(-0.68%)
May 27, 2005	13.27	13.38	13.16	13.37	65,221	+0.14(+1.05%)
May 26, 2005	13.23	13.31	13.21	13.23	81,526	+0.00(+0.00%)
May 25, 2005	13.32	13.33	13.17	13.23	99,713	-0.17(-1.25%)
May 24, 2005	13.68	13.68	13.39	13.39	142,567	-0.28(-2.03%)
May 23, 2005	13.63	13.78	13.58	13.67	240,818	+0.23(+1.74%)
May 20, 2005	13.28	13.44	13.06	13.44	147,584	+0.16(+1.22%)
May 19, 2005	13.13	13.36	12.99	13.27	277,191	+0.18(+1.39%)
May 18, 2005	13.00	13.09	12.92	13.09	435,437	+0.15(+1.18%)
May 17, 2005	12.80	12.96	12.70	12.94	328,825	+0.26(+2.08%)
May 16, 2005	12.27	12.76	12.27	12.68	282,417	+0.02(+0.19%)
May 13, 2005	13.18	13.18	12.53	12.65	637,582	-0.57(-4.34%)
May 12, 2005	13.40	13.47	13.16	13.23	53,515	-0.26(-1.95%)
May 11, 2005	13.39	13.54	13.20	13.49	51,006	+0.02(+0.18%)
May 10, 2005	13.35	13.47	13.29	13.47	72,119	+0.07(+0.54%)
May 09, 2005	13.31	13.42	13.30	13.39	62,922	+0.09(+0.65%)
May 06, 2005	13.42	13.42	13.27	13.31	62,922	-0.11(-0.82%)
May 05, 2005	13.39	13.61	13.35	13.42	122,081	+0.04(+0.29%)
May 04, 2005	13.36	13.39	13.35	13.38	28,429	+0.07(+0.50%)
May 03, 2005	13.47	13.47	13.24	13.31	44,317	-0.12(-0.93%)
May 02, 2005	13.32	13.44	13.23	13.44	100,131	+0.19(+1.44%)
Apr 29, 2005	13.21	13.29	13.19	13.25	123,753	+0.04(+0.29%)
Apr 28, 2005	13.25	13.27	13.21	13.21	38,673	-0.07(-0.54%)
Apr 27, 2005	13.25	13.36	13.18	13.28	178,314	+0.06(+0.47%)
Apr 26, 2005	13.23	13.25	13.03	13.22	71,701	-0.04(-0.33%)
Apr 25, 2005	12.99	13.27	12.98	13.26	73,374	+0.24(+1.84%)
Apr 22, 2005	13.06	13.06	12.94	13.02	110,165	-0.06(-0.48%)
Apr 21, 2005	13.08	13.16	13.02	13.08	78,391	+0.06(+0.48%)
Apr 20, 2005	13.16	13.16	12.94	13.02	127,934	-0.06(-0.44%)
Apr 19, 2005	13.13	13.23	12.93	13.08	65,221	-0.08(-0.62%)
Apr 18, 2005	13.04	13.18	13.03	13.16	37,209	+0.10(+0.77%)
Apr 15, 2005	13.21	13.28	12.99	13.06	53,306	-0.14(-1.09%)
Apr 14, 2005	13.15	13.29	13.15	13.20	48,916	+0.02(+0.18%)
Apr 13, 2005	13.22	13.25	13.15	13.18	109,956	-0.02(-0.18%)
Apr 12, 2005	12.92	13.27	12.85	13.20	151,138	+0.29(+2.22%)
Apr 11, 2005	12.96	13.04	12.88	12.92	48,289	-0.02(-0.15%)
Apr 08, 2005	13.20	13.21	12.94	12.94	88,843	-0.20(-1.53%)
Apr 07, 2005	13.08	13.20	13.01	13.14	17,559	+0.02(+0.18%)
Apr 06, 2005	13.12	13.26	13.09	13.11	28,011	+0.06(+0.44%)
Apr 05, 2005	13.03	13.07	12.98	13.05	32,819	-0.00(-0.04%)
Apr 04, 2005	13.01	13.06	12.77	13.06	143,403	+0.09(+0.70%)
Apr 01, 2005	13.06	13.13	12.88	12.97	102,431	-0.02(-0.15%)
Mar 31, 2005	13.00	13.09	12.88	12.99	106,194	-0.01(-0.11%)
Mar 30, 2005	12.92	13.00	12.84	13.00	70,029	+0.10(+0.74%)
Mar 29, 2005	12.91	12.96	12.77	12.91	109,747	-0.07(-0.55%)
Mar 28, 2005	12.92	13.05	12.83	12.98	66,475	+0.00(+0.04%)
Mar 24, 2005	12.97	13.14	12.96	12.97	58,532	+0.05(+0.41%)
Mar 23, 2005	12.95	13.05	12.82	12.92	92,188	-0.03(-0.22%)
Mar 22, 2005	12.92	13.32	12.92	12.95	108,911	+0.03(+0.26%)
Mar 21, 2005	13.05	13.05	12.89	12.92	59,159	-0.13(-0.99%)
Mar 18, 2005	13.34	13.34	13.05	13.05	162,217	-0.23(-1.77%)
Mar 17, 2005	13.13	13.33	13.04	13.28	44,526	+0.20(+1.50%)
Mar 16, 2005	13.12	13.35	13.01	13.08	115,601	-0.29(-2.18%)
Mar 15, 2005	13.29	13.49	13.29	13.38	100,967	+0.09(+0.65%)
Mar 14, 2005	13.45	13.51	13.18	13.29	84,035	-0.11(-0.82%)
Mar 11, 2005	13.66	13.66	13.37	13.40	76,300	-0.06(-0.43%)
Mar 10, 2005	13.40	13.68	13.35	13.46	124,380	+0.06(+0.43%)
Mar 09, 2005	13.61	13.61	13.40	13.40	81,526	-0.21(-1.51%)
Mar 08, 2005	13.78	13.78	13.60	13.60	53,306	-0.21(-1.49%)
Mar 07, 2005	13.87	13.93	13.74	13.81	90,724	-0.06(-0.45%)
Mar 04, 2005	13.90	13.99	13.83	13.87	113,719	+0.05(+0.35%)
Mar 03, 2005	13.58	13.95	13.56	13.82	98,250	+0.24(+1.80%)
Mar 02, 2005	13.65	13.81	13.57	13.58	65,221	-0.16(-1.18%)

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.