Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.26	12.31	12.26	12.30	640,783	+0.05(+0.40%)
May 27, 2005	12.21	12.26	12.21	12.25	541,244	+0.12(+1.00%)
May 26, 2005	12.09	12.15	12.06	12.12	555,464	+0.03(+0.22%)
May 25, 2005	12.08	12.10	12.04	12.10	232,850	-0.10(-0.81%)
May 24, 2005	12.23	12.24	12.18	12.20	405,266	-0.05(-0.37%)
May 23, 2005	12.26	12.26	12.18	12.24	525,691	-0.03(-0.22%)
May 20, 2005	12.25	12.28	12.23	12.27	443,482	+0.00(+0.04%)
May 19, 2005	12.22	12.28	12.21	12.26	413,709	+0.07(+0.57%)
May 18, 2005	12.13	12.22	12.09	12.19	556,353	+0.06(+0.48%)
May 17, 2005	12.13	12.15	12.06	12.14	439,927	-0.19(-1.52%)
May 16, 2005	12.26	12.32	12.24	12.32	471,033	+0.07(+0.55%)
May 13, 2005	12.26	12.29	12.23	12.26	716,771	+0.01(+0.11%)
May 12, 2005	12.49	12.49	12.23	12.24	1,410,435	-0.25(-2.00%)
May 11, 2005	12.43	12.50	12.43	12.49	491,030	+0.04(+0.34%)
May 10, 2005	12.58	12.58	12.43	12.45	354,608	-0.15(-1.21%)
May 09, 2005	12.60	12.61	12.57	12.60	654,559	+0.04(+0.36%)
May 06, 2005	12.58	12.58	12.54	12.56	243,071	+0.03(+0.27%)
May 05, 2005	12.58	12.58	12.46	12.52	506,583	+0.02(+0.14%)
May 04, 2005	12.38	12.52	12.34	12.51	700,773	+0.17(+1.41%)
May 03, 2005	12.40	12.40	12.32	12.33	372,827	-0.13(-1.08%)
May 02, 2005	12.39	12.47	12.36	12.47	770,095	+0.02(+0.14%)
Apr 29, 2005	12.29	12.45	12.24	12.45	1,258,460	+0.26(+2.10%)
Apr 28, 2005	12.29	12.29	12.17	12.19	869,635	-0.04(-0.31%)
Apr 27, 2005	12.35	12.35	12.22	12.23	1,828,588	-0.16(-1.25%)
Apr 26, 2005	12.35	12.47	12.35	12.39	634,562	+0.05(+0.40%)
Apr 25, 2005	12.27	12.38	12.27	12.34	433,706	+0.12(+0.96%)
Apr 22, 2005	12.32	12.32	12.15	12.22	385,270	-0.04(-0.35%)
Apr 21, 2005	11.98	12.28	11.98	12.26	725,658	+0.39(+3.32%)
Apr 20, 2005	12.10	12.10	11.87	11.87	648,782	-0.24(-1.95%)
Apr 19, 2005	12.04	12.10	12.02	12.10	552,798	+0.14(+1.20%)
Apr 18, 2005	11.81	11.97	11.80	11.96	1,163,364	-0.03(-0.23%)
Apr 15, 2005	12.31	12.31	11.98	11.99	1,183,361	-0.36(-2.93%)
Apr 14, 2005	12.51	12.51	12.34	12.35	989,170	-0.13(-1.03%)
Apr 13, 2005	12.58	12.58	12.45	12.48	588,347	-0.02(-0.18%)
Apr 12, 2005	12.46	12.51	12.38	12.50	1,003,835	-0.01(-0.09%)
Apr 11, 2005	12.53	12.55	12.47	12.51	476,366	-0.01(-0.07%)
Apr 08, 2005	12.60	12.60	12.51	12.52	904,296	+0.03(+0.22%)
Apr 07, 2005	12.46	12.51	12.45	12.49	424,819	+0.06(+0.47%)
Apr 06, 2005	12.42	12.47	12.41	12.44	433,262	+0.08(+0.62%)
Apr 05, 2005	12.44	12.44	12.35	12.36	422,597	-0.03(-0.25%)
Apr 04, 2005	12.38	12.39	12.31	12.39	752,320	+0.06(+0.46%)
Apr 01, 2005	12.41	12.43	12.31	12.33	710,994	+0.05(+0.38%)
Mar 31, 2005	12.29	12.31	12.26	12.29	637,673	+0.02(+0.18%)
Mar 30, 2005	12.19	12.27	12.18	12.26	705,217	+0.11(+0.93%)
Mar 29, 2005	12.26	12.29	12.15	12.15	931,847	-0.19(-1.55%)
Mar 28, 2005	12.40	12.40	12.32	12.34	571,906	-0.01(-0.11%)
Mar 24, 2005	12.38	12.41	12.34	12.36	803,423	+0.05(+0.40%)
Mar 23, 2005	12.41	12.41	12.28	12.31	1,314,450	-0.11(-0.92%)
Mar 22, 2005	12.67	12.67	12.42	12.42	858,970	-0.29(-2.28%)
Mar 21, 2005	12.80	12.80	12.69	12.71	535,023	+0.00(+0.02%)
Mar 18, 2005	12.74	12.75	12.70	12.71	724,325	-0.05(-0.39%)
Mar 17, 2005	12.62	12.76	12.62	12.76	1,234,464	+0.23(+1.80%)
Mar 16, 2005	12.60	12.63	12.53	12.53	1,917,463	+0.00(+0.00%)
Mar 15, 2005	12.71	12.71	12.52	12.53	894,075	-0.22(-1.69%)
Mar 14, 2005	12.77	12.79	12.73	12.75	639,450	+0.00(+0.00%)
Mar 11, 2005	12.78	12.78	12.72	12.75	734,546	+0.05(+0.39%)
Mar 10, 2005	12.77	12.77	12.66	12.70	1,160,254	-0.07(-0.55%)
Mar 09, 2005	12.86	12.87	12.77	12.77	1,478,424	-0.06(-0.44%)
Mar 08, 2005	12.85	12.85	12.82	12.83	986,949	+0.08(+0.60%)
Mar 07, 2005	12.71	12.78	12.69	12.75	942,956	+0.05(+0.41%)
Mar 04, 2005	12.79	12.79	12.62	12.70	1,037,607	-0.09(-0.70%)
Mar 03, 2005	12.80	12.80	12.76	12.79	733,657	+0.09(+0.67%)
Mar 02, 2005	12.81	12.82	12.67	12.70	1,068,269	-0.25(-1.91%)

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.