Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.13	13.33	13.03	13.06	3,367,230	-0.05(-0.41%)
May 27, 2005	13.15	13.16	13.02	13.11	1,312,524	-0.04(-0.34%)
May 26, 2005	13.03	13.19	12.98	13.16	3,598,799	+0.14(+1.10%)
May 25, 2005	13.11	13.17	12.89	13.01	4,828,971	-0.18(-1.36%)
May 24, 2005	13.26	13.26	13.13	13.19	2,741,168	-0.17(-1.28%)
May 23, 2005	13.34	13.44	13.27	13.36	3,908,153	-0.04(-0.33%)
May 20, 2005	13.50	13.55	13.36	13.41	4,384,999	+0.13(+1.01%)
May 19, 2005	13.32	13.33	13.14	13.27	4,563,635	-0.18(-1.33%)
May 18, 2005	13.68	13.70	13.40	13.45	7,448,336	-0.01(-0.07%)
May 17, 2005	13.42	13.55	13.40	13.46	5,418,258	-0.01(-0.07%)
May 16, 2005	13.34	13.57	13.34	13.47	3,933,004	+0.13(+0.94%)
May 13, 2005	13.16	13.45	13.10	13.34	6,505,120	+0.31(+2.34%)
May 12, 2005	13.35	13.45	13.02	13.04	6,558,833	-0.33(-2.48%)
May 11, 2005	13.42	13.45	13.02	13.37	6,264,301	-0.04(-0.33%)
May 10, 2005	13.67	13.68	13.42	13.42	5,109,128	-0.39(-2.80%)
May 09, 2005	13.66	13.80	13.63	13.80	3,119,502	+0.08(+0.59%)
May 06, 2005	13.77	13.89	13.56	13.72	3,521,795	-0.03(-0.20%)
May 05, 2005	13.74	13.82	13.66	13.75	4,280,358	-0.16(-1.16%)
May 04, 2005	13.46	13.91	13.43	13.91	7,282,516	+0.46(+3.40%)
May 03, 2005	13.46	13.52	13.38	13.45	4,366,500	-0.01(-0.07%)
May 02, 2005	13.35	13.55	13.24	13.46	4,674,517	+0.11(+0.81%)
Apr 29, 2005	13.10	13.40	12.97	13.35	3,262,812	+0.27(+2.06%)
Apr 28, 2005	13.15	13.41	13.07	13.08	3,435,765	-0.18(-1.35%)
Apr 27, 2005	13.01	13.30	12.92	13.26	3,952,506	+0.20(+1.51%)
Apr 26, 2005	13.09	13.32	13.06	13.07	3,415,594	-0.12(-0.88%)
Apr 25, 2005	13.04	13.40	13.04	13.18	4,248,598	+0.17(+1.31%)
Apr 22, 2005	13.30	13.34	12.95	13.01	3,628,665	-0.42(-3.14%)
Apr 21, 2005	13.24	13.55	13.21	13.43	4,337,192	+0.48(+3.67%)
Apr 20, 2005	13.28	13.33	12.93	12.96	7,671,994	-0.37(-2.76%)
Apr 19, 2005	13.29	13.50	13.17	13.33	6,664,143	-0.01(-0.07%)
Apr 18, 2005	13.37	13.55	13.30	13.33	4,771,580	+0.05(+0.41%)
Apr 15, 2005	13.46	13.59	13.22	13.28	6,549,361	-0.13(-0.94%)
Apr 14, 2005	13.56	13.82	13.24	13.41	15,814,370	+0.20(+1.49%)
Apr 13, 2005	13.15	13.37	13.09	13.21	6,289,597	+0.07(+0.55%)
Apr 12, 2005	12.81	13.15	12.70	13.14	4,526,415	+0.26(+2.02%)
Apr 11, 2005	12.98	13.03	12.84	12.88	2,274,462	-0.10(-0.76%)
Apr 08, 2005	13.08	13.08	12.80	12.98	4,859,059	-0.06(-0.48%)
Apr 07, 2005	12.79	13.08	12.76	13.04	4,521,400	+0.28(+2.18%)
Apr 06, 2005	12.87	13.01	12.73	12.76	3,516,781	-0.07(-0.56%)
Apr 05, 2005	12.64	12.85	12.64	12.83	3,238,073	+0.24(+1.92%)
Apr 04, 2005	12.56	12.68	12.43	12.59	5,883,626	+0.03(+0.21%)
Apr 01, 2005	12.78	12.79	12.48	12.56	5,727,946	-0.22(-1.68%)
Mar 31, 2005	12.87	12.87	12.73	12.78	5,966,537	-0.14(-1.11%)
Mar 30, 2005	12.68	13.03	12.68	12.92	5,820,663	+0.33(+2.64%)
Mar 29, 2005	12.66	12.77	12.55	12.59	3,695,417	-0.15(-1.20%)
Mar 28, 2005	12.81	12.95	12.72	12.74	2,347,343	+0.02(+0.14%)
Mar 24, 2005	12.99	13.03	12.72	12.72	3,285,100	-0.27(-2.07%)
Mar 23, 2005	12.70	13.17	12.70	12.99	6,372,619	+0.32(+2.55%)
Mar 22, 2005	12.79	12.86	12.67	12.67	5,282,080	-0.17(-1.33%)
Mar 21, 2005	12.98	12.99	12.72	12.84	4,361,931	-0.17(-1.31%)
Mar 18, 2005	13.07	13.22	12.95	13.01	8,596,489	+0.16(+1.26%)
Mar 17, 2005	12.67	12.89	12.64	12.85	3,030,797	+0.12(+0.92%)
Mar 16, 2005	12.78	12.88	12.65	12.73	4,109,857	-0.09(-0.70%)
Mar 15, 2005	12.92	12.92	12.79	12.82	4,397,035	+0.04(+0.28%)
Mar 14, 2005	12.74	13.00	12.72	12.79	3,842,070	+0.05(+0.42%)
Mar 11, 2005	12.72	12.88	12.71	12.73	4,274,118	-0.05(-0.42%)
Mar 10, 2005	12.95	12.96	12.72	12.79	3,703,886	-0.22(-1.66%)
Mar 09, 2005	13.27	13.29	13.00	13.00	3,741,329	-0.28(-2.09%)
Mar 08, 2005	13.26	13.30	13.19	13.28	4,831,200	+0.00(+0.00%)
Mar 07, 2005	13.24	13.31	13.16	13.28	4,986,657	+0.03(+0.20%)
Mar 04, 2005	13.14	13.26	13.04	13.25	4,623,924	+0.32(+2.50%)
Mar 03, 2005	12.66	12.98	12.66	12.93	3,250,999	+0.27(+2.13%)
Mar 02, 2005	12.74	12.85	12.63	12.66	5,309,606	-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.