Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.97	13.02	12.88	12.97	693,754	+0.00(+0.00%)
May 27, 2005	12.90	12.99	12.85	12.97	690,122	+0.11(+0.86%)
May 26, 2005	12.91	12.97	12.85	12.86	906,022	+0.03(+0.27%)
May 25, 2005	12.94	12.94	12.82	12.83	854,299	-0.07(-0.53%)
May 24, 2005	12.97	12.99	12.83	12.90	959,343	-0.03(-0.27%)
May 23, 2005	12.90	12.95	12.87	12.93	1,174,951	+0.05(+0.37%)
May 20, 2005	13.01	13.02	12.66	12.88	3,164,975	-0.19(-1.47%)
May 19, 2005	13.21	13.22	13.04	13.08	1,285,662	-0.05(-0.42%)
May 18, 2005	13.08	13.24	13.04	13.13	1,376,467	+0.14(+1.11%)
May 17, 2005	12.97	13.01	12.93	12.99	709,881	+0.03(+0.21%)
May 16, 2005	12.95	12.99	12.91	12.96	910,090	+0.03(+0.27%)
May 13, 2005	13.06	13.06	12.91	12.93	764,655	-0.06(-0.48%)
May 12, 2005	13.09	13.10	12.97	12.99	600,043	-0.09(-0.68%)
May 11, 2005	13.15	13.15	13.01	13.08	583,771	-0.05(-0.37%)
May 10, 2005	13.09	13.14	13.01	13.13	595,684	-0.02(-0.16%)
May 09, 2005	13.08	13.17	13.08	13.15	546,286	+0.07(+0.53%)
May 06, 2005	13.21	13.23	12.96	13.08	1,106,520	-0.13(-0.99%)
May 05, 2005	13.21	13.26	13.08	13.21	675,012	-0.01(-0.05%)
May 04, 2005	13.15	13.25	13.04	13.21	1,067,728	+0.17(+1.27%)
May 03, 2005	13.19	13.19	12.93	13.05	1,231,178	-0.14(-1.10%)
May 02, 2005	13.15	13.21	13.03	13.19	744,605	+0.03(+0.26%)
Apr 29, 2005	13.06	13.16	12.95	13.16	945,104	+0.08(+0.63%)
Apr 28, 2005	13.08	13.18	13.01	13.08	1,083,565	+0.01(+0.11%)
Apr 27, 2005	13.04	13.07	12.94	13.06	1,317,916	+0.10(+0.80%)
Apr 26, 2005	13.04	13.07	12.91	12.96	924,473	-0.05(-0.37%)
Apr 25, 2005	13.02	13.06	12.92	13.01	1,307,019	-0.01(-0.05%)
Apr 22, 2005	12.97	13.06	12.93	13.02	1,051,165	+0.09(+0.69%)
Apr 21, 2005	12.86	12.95	12.80	12.93	836,719	+0.10(+0.81%)
Apr 20, 2005	13.00	13.01	12.82	12.82	976,051	-0.10(-0.80%)
Apr 19, 2005	12.84	12.95	12.77	12.93	1,008,160	+0.12(+0.97%)
Apr 18, 2005	12.62	12.84	12.53	12.80	1,188,173	+0.17(+1.36%)
Apr 15, 2005	12.70	12.80	12.60	12.63	827,130	-0.04(-0.33%)
Apr 14, 2005	12.80	12.86	12.66	12.67	868,246	-0.15(-1.18%)
Apr 13, 2005	12.94	12.97	12.80	12.82	597,137	-0.12(-0.90%)
Apr 12, 2005	12.78	12.94	12.70	12.94	884,519	+0.18(+1.40%)
Apr 11, 2005	12.87	12.87	12.72	12.76	692,737	-0.03(-0.22%)
Apr 08, 2005	12.80	12.87	12.70	12.79	919,243	+0.07(+0.54%)
Apr 07, 2005	12.85	12.86	12.64	12.72	869,845	-0.08(-0.65%)
Apr 06, 2005	12.96	12.96	12.61	12.80	898,031	+0.10(+0.81%)
Apr 05, 2005	12.87	12.87	12.53	12.70	1,166,379	-0.24(-1.86%)
Apr 04, 2005	12.82	12.94	12.66	12.94	1,622,877	+0.05(+0.37%)
Apr 01, 2005	12.91	12.97	12.68	12.89	2,232,074	-0.02(-0.16%)
Mar 31, 2005	12.93	12.99	12.66	12.91	1,495,023	-0.03(-0.21%)
Mar 30, 2005	12.60	12.94	12.53	12.94	1,351,332	+0.05(+0.43%)
Mar 29, 2005	12.94	12.97	12.86	12.88	1,651,935	+0.01(+0.11%)
Mar 28, 2005	12.95	12.96	12.81	12.87	1,346,102	+0.05(+0.38%)
Mar 24, 2005	12.76	12.83	12.63	12.82	1,661,669	+0.13(+1.03%)
Mar 23, 2005	12.57	12.72	12.37	12.69	2,139,234	+0.21(+1.71%)
Mar 22, 2005	12.63	12.73	12.46	12.48	1,419,763	-0.10(-0.82%)
Mar 21, 2005	12.61	12.69	12.55	12.58	1,441,411	+0.02(+0.16%)
Mar 18, 2005	12.87	12.94	12.49	12.56	1,911,131	-0.25(-1.99%)
Mar 17, 2005	13.01	13.01	12.66	12.82	2,929,897	+0.25(+2.03%)
Mar 16, 2005	12.38	12.56	12.35	12.56	1,252,972	+0.18(+1.45%)
Mar 15, 2005	12.57	12.64	12.32	12.38	1,451,000	-0.25(-2.02%)
Mar 14, 2005	12.07	12.70	11.93	12.64	4,492,189	-0.01(-0.11%)
Mar 11, 2005	13.18	13.18	12.60	12.65	4,777,827	-0.91(-6.70%)
Mar 10, 2005	13.39	13.59	13.11	13.56	1,068,891	+0.17(+1.29%)
Mar 09, 2005	13.49	13.50	13.21	13.39	1,145,603	-0.17(-1.27%)
Mar 08, 2005	13.66	13.67	13.50	13.56	900,065	-0.05(-0.35%)
Mar 07, 2005	13.42	13.63	13.39	13.61	1,112,477	+0.19(+1.39%)
Mar 04, 2005	13.39	13.43	13.32	13.42	628,955	+0.05(+0.36%)
Mar 03, 2005	13.42	13.42	13.08	13.37	655,834	+0.01(+0.05%)
Mar 02, 2005	13.24	13.38	13.01	13.37	1,054,507	+0.17(+1.25%)

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.