Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.55	12.61	12.49	12.55	30,058	+0.00(+0.00%)
May 27, 2005	12.43	12.55	12.43	12.55	3,103	+0.13(+1.04%)
May 26, 2005	12.55	12.55	12.33	12.42	101,285	-0.10(-0.78%)
May 25, 2005	12.78	12.78	12.33	12.52	27,608	-0.30(-2.34%)
May 24, 2005	12.73	12.85	12.73	12.82	13,722	-0.18(-1.41%)
May 23, 2005	12.70	13.15	12.70	13.00	31,365	+0.36(+2.86%)
May 20, 2005	12.58	12.64	12.49	12.64	142,289	+0.04(+0.34%)
May 19, 2005	12.61	12.62	12.57	12.60	69,102	-0.01(-0.05%)
May 18, 2005	12.61	12.64	12.58	12.60	75,964	+0.06(+0.44%)
May 17, 2005	12.46	12.64	12.40	12.55	15,682	-0.15(-1.20%)
May 16, 2005	12.64	12.78	12.64	12.70	48,355	+0.08(+0.63%)
May 13, 2005	12.67	12.73	12.62	12.62	41,984	-0.06(-0.48%)
May 12, 2005	12.70	12.73	12.68	12.68	19,767	-0.01(-0.10%)
May 11, 2005	12.73	12.73	12.58	12.70	24,014	-0.04(-0.29%)
May 10, 2005	12.67	12.73	12.64	12.73	175,779	+0.03(+0.24%)
May 09, 2005	12.62	12.70	12.62	12.70	20,910	+0.09(+0.73%)
May 06, 2005	12.76	12.76	12.55	12.61	34,796	-0.15(-1.20%)
May 05, 2005	12.79	12.82	12.73	12.76	28,425	-0.08(-0.62%)
May 04, 2005	12.90	12.90	12.79	12.84	52,603	-0.06(-0.43%)
May 03, 2005	12.98	12.99	12.89	12.90	16,663	-0.08(-0.61%)
May 02, 2005	12.92	12.98	12.85	12.98	97,854	+0.13(+1.05%)
Apr 29, 2005	12.98	12.98	12.79	12.84	44,108	-0.07(-0.57%)
Apr 28, 2005	12.64	13.04	12.58	12.92	88,543	+0.20(+1.59%)
Apr 27, 2005	12.40	12.78	12.26	12.71	21,073	+0.29(+2.32%)
Apr 26, 2005	12.18	12.43	12.03	12.43	47,375	+0.31(+2.53%)
Apr 25, 2005	11.94	12.13	11.94	12.12	115,008	+0.17(+1.43%)
Apr 22, 2005	11.91	11.95	11.75	11.95	23,851	+0.09(+0.77%)
Apr 21, 2005	11.75	11.93	11.70	11.86	22,544	+0.17(+1.41%)
Apr 20, 2005	12.40	12.40	11.65	11.69	151,111	-0.70(-5.68%)
Apr 19, 2005	12.09	12.40	12.09	12.40	11,925	+0.37(+3.11%)
Apr 18, 2005	11.76	12.03	11.76	12.02	17,153	+0.26(+2.24%)
Apr 15, 2005	12.28	12.28	11.75	11.76	27,445	-0.52(-4.24%)
Apr 14, 2005	12.55	12.58	12.27	12.28	22,054	-0.27(-2.15%)
Apr 13, 2005	12.73	12.73	12.55	12.55	11,598	-0.22(-1.73%)
Apr 12, 2005	12.52	12.82	12.43	12.77	20,257	+0.34(+2.76%)
Apr 11, 2005	12.79	12.82	12.42	12.43	19,930	-0.34(-2.64%)
Apr 08, 2005	12.98	12.98	12.76	12.76	9,148	-0.16(-1.23%)
Apr 07, 2005	12.98	13.10	12.92	12.92	12,742	-0.21(-1.58%)
Apr 06, 2005	13.01	13.13	13.01	13.13	13,559	+0.18(+1.42%)
Apr 05, 2005	12.85	13.04	12.79	12.95	21,890	+0.09(+0.71%)
Apr 04, 2005	13.22	13.22	12.73	12.85	25,974	-0.34(-2.55%)
Apr 01, 2005	12.85	13.34	12.50	13.19	86,256	+0.34(+2.62%)
Mar 31, 2005	12.76	12.93	12.65	12.85	51,132	+0.12(+0.96%)
Mar 30, 2005	12.52	12.79	12.44	12.73	35,449	+0.21(+1.71%)
Mar 29, 2005	12.37	12.55	12.27	12.52	69,429	+0.23(+1.89%)
Mar 28, 2005	12.70	12.76	12.27	12.29	55,216	-0.35(-2.81%)
Mar 24, 2005	12.79	12.90	12.56	12.64	94,751	-0.03(-0.24%)
Mar 23, 2005	13.19	13.19	12.65	12.67	118,112	-0.54(-4.12%)
Mar 22, 2005	13.38	13.50	13.22	13.22	235,407	-0.10(-0.74%)
Mar 21, 2005	13.44	13.53	13.22	13.31	183,457	-0.12(-0.91%)
Mar 18, 2005	13.63	13.63	13.44	13.44	119,909	-0.18(-1.30%)
Mar 17, 2005	13.53	13.63	13.51	13.61	18,623	+0.12(+0.86%)
Mar 16, 2005	13.47	13.56	13.47	13.50	235,243	+0.02(+0.18%)
Mar 15, 2005	13.56	13.64	13.47	13.47	81,355	-0.12(-0.86%)
Mar 14, 2005	13.52	13.59	13.47	13.59	31,855	+0.07(+0.54%)
Mar 11, 2005	13.44	13.52	13.41	13.52	425,235	+0.08(+0.59%)
Mar 10, 2005	13.53	13.59	13.34	13.44	128,730	-0.04(-0.32%)
Mar 09, 2005	13.50	13.56	13.33	13.48	67,795	-0.02(-0.14%)
Mar 08, 2005	13.42	13.59	13.28	13.50	50,479	+0.07(+0.55%)
Mar 07, 2005	13.50	13.59	13.41	13.42	49,335	-0.07(-0.54%)
Mar 04, 2005	13.47	13.53	13.44	13.50	37,410	+0.06(+0.41%)
Mar 03, 2005	13.34	13.44	13.25	13.44	49,009	+0.10(+0.78%)
Mar 02, 2005	13.34	13.36	13.22	13.34	44,925	+0.00(+0.00%)

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.