Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.22	12.33	12.08	12.29	744,667	+0.14(+1.15%)
May 27, 2005	12.10	12.17	11.99	12.15	390,527	+0.10(+0.87%)
May 26, 2005	12.03	12.12	11.96	12.04	758,420	+0.09(+0.76%)
May 25, 2005	12.09	12.09	11.84	11.95	983,482	-0.02(-0.17%)
May 24, 2005	12.12	12.18	11.89	11.97	1,122,015	-0.10(-0.81%)
May 23, 2005	12.20	12.25	12.02	12.07	872,025	-0.11(-0.92%)
May 20, 2005	12.38	12.38	12.11	12.18	691,661	+0.10(+0.87%)
May 19, 2005	12.03	12.10	11.97	12.08	422,188	+0.01(+0.06%)
May 18, 2005	11.76	12.07	11.74	12.07	758,277	+0.37(+3.16%)
May 17, 2005	11.69	11.73	11.62	11.70	552,125	-0.06(-0.53%)
May 16, 2005	11.74	11.91	11.57	11.76	773,749	+0.08(+0.72%)
May 13, 2005	11.96	11.99	11.55	11.68	672,464	-0.22(-1.88%)
May 12, 2005	11.94	12.00	11.87	11.90	737,934	-0.06(-0.47%)
May 11, 2005	12.05	12.05	11.87	11.96	810,423	-0.13(-1.04%)
May 10, 2005	11.98	12.11	11.93	12.08	744,524	+0.10(+0.82%)
May 09, 2005	11.96	12.04	11.90	11.99	368,179	-0.02(-0.17%)
May 06, 2005	11.90	12.05	11.90	12.01	366,889	+0.11(+0.94%)
May 05, 2005	11.88	12.02	11.80	11.89	605,275	-0.04(-0.35%)
May 04, 2005	11.79	11.94	11.77	11.94	775,754	+0.15(+1.24%)
May 03, 2005	11.89	11.89	11.72	11.79	981,476	-0.08(-0.65%)
May 02, 2005	12.14	12.15	11.75	11.87	819,162	-0.17(-1.45%)
Apr 29, 2005	12.06	12.22	11.72	12.04	1,238,342	+0.47(+4.04%)
Apr 28, 2005	11.80	11.81	11.52	11.57	625,474	-0.28(-2.36%)
Apr 27, 2005	11.87	11.91	11.69	11.85	564,445	-0.07(-0.59%)
Apr 26, 2005	11.97	12.06	11.78	11.92	947,953	-0.05(-0.41%)
Apr 25, 2005	12.01	12.01	11.87	11.97	693,236	+0.06(+0.47%)
Apr 22, 2005	11.85	11.92	11.70	11.92	1,205,679	+0.08(+0.71%)
Apr 21, 2005	11.97	11.99	11.69	11.83	1,009,985	+0.03(+0.30%)
Apr 20, 2005	12.08	12.14	11.76	11.80	988,639	-0.27(-2.20%)
Apr 19, 2005	11.70	12.08	11.66	12.06	1,185,336	+0.36(+3.04%)
Apr 18, 2005	11.72	11.73	11.52	11.71	955,833	-0.02(-0.18%)
Apr 15, 2005	12.05	12.05	11.66	11.73	1,186,625	-0.40(-3.28%)
Apr 14, 2005	12.18	12.21	12.01	12.12	1,629,443	-0.11(-0.91%)
Apr 13, 2005	12.33	12.42	12.13	12.24	1,513,975	-0.20(-1.63%)
Apr 12, 2005	12.16	12.44	12.01	12.44	1,411,974	+0.34(+2.77%)
Apr 11, 2005	12.28	12.29	12.10	12.10	1,819,263	-0.22(-1.76%)
Apr 08, 2005	12.40	12.50	12.29	12.32	1,120,582	-0.17(-1.34%)
Apr 07, 2005	12.53	12.56	12.22	12.49	1,913,098	-0.41(-3.19%)
Apr 06, 2005	12.84	12.93	12.79	12.90	614,873	+0.06(+0.49%)
Apr 05, 2005	12.82	12.91	12.79	12.84	922,166	+0.01(+0.05%)
Apr 04, 2005	12.65	12.86	12.63	12.83	1,203,243	+0.09(+0.71%)
Apr 01, 2005	12.81	12.81	12.73	12.74	927,181	-0.02(-0.16%)
Mar 31, 2005	12.84	12.91	12.75	12.76	504,849	-0.12(-0.92%)
Mar 30, 2005	12.73	12.88	12.70	12.88	508,860	+0.23(+1.82%)
Mar 29, 2005	12.69	12.84	12.65	12.65	571,608	-0.06(-0.44%)
Mar 28, 2005	12.63	12.77	12.63	12.70	532,355	+0.02(+0.16%)
Mar 24, 2005	12.67	12.84	12.63	12.68	484,649	+0.06(+0.44%)
Mar 23, 2005	12.84	12.86	12.57	12.63	721,602	-0.29(-2.22%)
Mar 22, 2005	13.05	13.13	12.89	12.91	909,416	-0.09(-0.70%)
Mar 21, 2005	12.98	13.07	12.93	13.00	577,339	-0.05(-0.37%)
Mar 18, 2005	13.18	13.20	12.98	13.05	1,354,526	-0.01(-0.05%)
Mar 17, 2005	13.05	13.18	12.99	13.06	631,061	+0.05(+0.38%)
Mar 16, 2005	13.10	13.19	12.93	13.01	871,882	-0.08(-0.64%)
Mar 15, 2005	13.12	13.18	13.01	13.10	706,846	-0.03(-0.21%)
Mar 14, 2005	13.14	13.26	13.02	13.12	514,591	-0.01(-0.05%)
Mar 11, 2005	13.28	13.40	13.13	13.13	550,406	-0.14(-1.05%)
Mar 10, 2005	13.38	13.42	13.12	13.27	556,709	-0.04(-0.31%)
Mar 09, 2005	13.23	13.44	13.22	13.31	644,814	+0.04(+0.32%)
Mar 08, 2005	13.17	13.30	13.12	13.27	608,140	+0.10(+0.74%)
Mar 07, 2005	13.10	13.23	13.03	13.17	529,490	+0.07(+0.53%)
Mar 04, 2005	13.12	13.16	13.06	13.10	1,371,431	+0.03(+0.21%)
Mar 03, 2005	13.12	13.14	12.91	13.07	671,031	+0.03(+0.21%)
Mar 02, 2005	13.26	13.26	12.98	13.05	763,147	-0.21(-1.58%)

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.