Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.99	13.19	12.90	12.92	3,401,796	-0.05(-0.41%)
May 27, 2005	13.01	13.03	12.89	12.98	1,325,998	-0.04(-0.34%)
May 26, 2005	12.90	13.06	12.84	13.02	3,635,742	+0.14(+1.10%)
May 25, 2005	12.98	13.04	12.76	12.88	4,878,542	-0.18(-1.36%)
May 24, 2005	13.13	13.13	12.99	13.06	2,769,307	-0.17(-1.28%)
May 23, 2005	13.21	13.31	13.14	13.23	3,948,272	-0.04(-0.34%)
May 20, 2005	13.36	13.41	13.23	13.27	4,430,013	+0.13(+1.01%)
May 19, 2005	13.18	13.19	13.00	13.14	4,610,483	-0.18(-1.33%)
May 18, 2005	13.55	13.56	13.26	13.31	7,524,796	-0.01(-0.07%)
May 17, 2005	13.28	13.41	13.26	13.32	5,473,879	-0.01(-0.07%)
May 16, 2005	13.21	13.43	13.21	13.33	3,973,378	+0.12(+0.94%)
May 13, 2005	13.03	13.31	12.97	13.21	6,571,897	+0.30(+2.34%)
May 12, 2005	13.22	13.31	12.89	12.91	6,626,162	-0.33(-2.48%)
May 11, 2005	13.28	13.31	12.89	13.23	6,328,606	-0.04(-0.33%)
May 10, 2005	13.53	13.55	13.28	13.28	5,161,575	-0.38(-2.80%)
May 09, 2005	13.52	13.66	13.49	13.66	3,151,525	+0.08(+0.59%)
May 06, 2005	13.63	13.75	13.42	13.58	3,557,948	-0.03(-0.20%)
May 05, 2005	13.60	13.68	13.52	13.61	4,324,298	-0.16(-1.16%)
May 04, 2005	13.32	13.77	13.30	13.77	7,357,273	+0.45(+3.40%)
May 03, 2005	13.32	13.39	13.24	13.31	4,411,324	-0.01(-0.07%)
May 02, 2005	13.22	13.41	13.11	13.32	4,722,503	+0.11(+0.81%)
Apr 29, 2005	12.97	13.26	12.84	13.22	3,296,306	+0.27(+2.06%)
Apr 28, 2005	13.01	13.27	12.93	12.95	3,471,034	-0.18(-1.35%)
Apr 27, 2005	12.88	13.16	12.79	13.13	3,993,080	+0.20(+1.51%)
Apr 26, 2005	12.96	13.18	12.92	12.93	3,450,657	-0.12(-0.89%)
Apr 25, 2005	12.91	13.26	12.91	13.05	4,292,212	+0.17(+1.31%)
Apr 22, 2005	13.16	13.21	12.82	12.88	3,665,915	-0.42(-3.14%)
Apr 21, 2005	13.11	13.41	13.07	13.30	4,381,715	+0.47(+3.67%)
Apr 20, 2005	13.15	13.19	12.80	12.83	7,750,750	-0.36(-2.76%)
Apr 19, 2005	13.15	13.36	13.04	13.19	6,732,552	-0.01(-0.07%)
Apr 18, 2005	13.23	13.41	13.16	13.20	4,820,562	+0.05(+0.41%)
Apr 15, 2005	13.32	13.45	13.08	13.15	6,616,592	-0.12(-0.94%)
Apr 14, 2005	13.42	13.68	13.10	13.27	15,976,711	+0.20(+1.50%)
Apr 13, 2005	13.01	13.23	12.96	13.07	6,354,162	+0.07(+0.55%)
Apr 12, 2005	12.68	13.01	12.57	13.00	4,572,880	+0.26(+2.02%)
Apr 11, 2005	12.84	12.90	12.71	12.75	2,297,811	-0.10(-0.76%)
Apr 08, 2005	12.95	12.95	12.67	12.84	4,908,939	-0.06(-0.48%)
Apr 07, 2005	12.66	12.95	12.63	12.91	4,567,814	+0.28(+2.18%)
Apr 06, 2005	12.74	12.88	12.60	12.63	3,552,882	-0.07(-0.56%)
Apr 05, 2005	12.52	12.72	12.52	12.70	3,271,313	+0.24(+1.92%)
Apr 04, 2005	12.44	12.55	12.30	12.46	5,944,024	+0.03(+0.21%)
Apr 01, 2005	12.65	12.66	12.36	12.44	5,786,746	-0.21(-1.69%)
Mar 31, 2005	12.74	12.74	12.60	12.65	6,027,785	-0.14(-1.11%)
Mar 30, 2005	12.55	12.90	12.55	12.79	5,880,415	+0.33(+2.64%)
Mar 29, 2005	12.53	12.64	12.43	12.46	3,733,352	-0.15(-1.20%)
Mar 28, 2005	12.68	12.82	12.60	12.61	2,371,440	+0.02(+0.14%)
Mar 24, 2005	12.86	12.90	12.60	12.60	3,318,822	-0.27(-2.07%)
Mar 23, 2005	12.57	13.04	12.57	12.86	6,438,036	+0.32(+2.55%)
Mar 22, 2005	12.66	12.73	12.54	12.54	5,336,303	-0.17(-1.33%)
Mar 21, 2005	12.84	12.86	12.60	12.71	4,406,708	-0.17(-1.31%)
Mar 18, 2005	12.94	13.08	12.82	12.88	8,684,735	+0.16(+1.26%)
Mar 17, 2005	12.54	12.76	12.52	12.72	3,061,909	+0.12(+0.92%)
Mar 16, 2005	12.65	12.75	12.52	12.60	4,152,046	-0.09(-0.70%)
Mar 15, 2005	12.79	12.79	12.66	12.69	4,442,172	+0.04(+0.28%)
Mar 14, 2005	12.61	12.87	12.60	12.66	3,881,510	+0.05(+0.42%)
Mar 11, 2005	12.60	12.75	12.58	12.60	4,317,993	-0.05(-0.42%)
Mar 10, 2005	12.82	12.83	12.60	12.66	3,741,908	-0.21(-1.66%)
Mar 09, 2005	13.14	13.15	12.87	12.87	3,779,736	-0.28(-2.09%)
Mar 08, 2005	13.13	13.16	13.06	13.15	4,880,794	+0.00(+0.00%)
Mar 07, 2005	13.10	13.17	13.02	13.15	5,037,846	+0.03(+0.20%)
Mar 04, 2005	13.00	13.13	12.91	13.12	4,671,390	+0.32(+2.50%)
Mar 03, 2005	12.53	12.85	12.53	12.80	3,284,372	+0.27(+2.13%)
Mar 02, 2005	12.61	12.72	12.50	12.53	5,364,111	-0.08(-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.