Infinity Property and Casualty Corporation - Common Stock (NQ: IPCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	27.07	27.59	26.85	27.57	121,275	+0.41(+1.50%)
Apr 28, 2005	27.17	27.28	26.77	27.17	113,399	-0.07(-0.25%)
Apr 27, 2005	27.18	27.67	27.11	27.23	250,712	+0.10(+0.38%)
Apr 26, 2005	27.39	27.43	26.95	27.13	110,842	-0.19(-0.68%)
Apr 25, 2005	26.99	27.59	26.95	27.32	118,592	+0.26(+0.97%)
Apr 22, 2005	27.21	27.40	26.98	27.06	357,338	+0.01(+0.03%)
Apr 21, 2005	26.90	27.36	26.38	27.05	313,381	+0.45(+1.69%)
Apr 20, 2005	27.11	27.18	26.59	26.60	205,580	-0.52(-1.91%)
Apr 19, 2005	26.72	27.32	26.70	27.11	303,828	+0.37(+1.37%)
Apr 18, 2005	26.54	26.88	26.32	26.75	243,947	+0.46(+1.75%)
Apr 15, 2005	26.55	26.82	26.27	26.29	381,806	-0.26(-0.99%)
Apr 14, 2005	26.48	26.75	26.33	26.55	113,491	+0.20(+0.77%)
Apr 13, 2005	26.54	26.67	26.27	26.35	105,419	-0.19(-0.70%)
Apr 12, 2005	25.49	26.89	25.49	26.54	194,854	+1.03(+4.03%)
Apr 11, 2005	25.80	26.03	25.41	25.51	172,100	-0.29(-1.12%)
Apr 08, 2005	26.08	26.15	25.78	25.80	81,765	-0.28(-1.08%)
Apr 07, 2005	25.76	26.28	25.72	26.08	88,771	+0.22(+0.85%)
Apr 06, 2005	26.06	26.46	25.81	25.86	114,679	-0.31(-1.20%)
Apr 05, 2005	26.55	26.68	26.11	26.17	173,497	-0.38(-1.44%)
Apr 04, 2005	26.28	26.61	25.69	26.55	306,758	+0.45(+1.73%)
Apr 01, 2005	26.59	26.80	25.66	26.10	235,548	-0.46(-1.73%)
Mar 31, 2005	27.32	27.45	26.38	26.56	261,736	-0.67(-2.46%)
Mar 30, 2005	26.56	27.23	26.56	27.23	140,346	+0.53(+1.97%)
Mar 29, 2005	26.96	27.21	26.57	26.71	142,124	-0.27(-1.01%)
Mar 28, 2005	27.06	27.40	26.98	26.98	203,184	-0.12(-0.44%)
Mar 24, 2005	27.42	27.44	27.10	27.10	170,472	-0.14(-0.53%)
Mar 23, 2005	27.73	27.82	27.23	27.24	315,689	-0.69(-2.46%)
Mar 22, 2005	28.15	28.38	27.62	27.93	2,675,636	-0.05(-0.18%)
Mar 21, 2005	28.13	28.13	27.62	27.98	413,913	+0.20(+0.70%)
Mar 18, 2005	28.19	28.55	27.79	27.79	522,601	-0.38(-1.36%)
Mar 17, 2005	27.66	28.27	27.47	28.17	247,365	+0.56(+2.03%)
Mar 16, 2005	27.60	27.61	27.15	27.61	115,923	+0.10(+0.37%)
Mar 15, 2005	27.83	28.04	27.46	27.51	119,241	-0.31(-1.13%)
Mar 14, 2005	27.19	27.83	27.13	27.82	119,507	+0.60(+2.22%)
Mar 11, 2005	27.25	27.28	26.92	27.22	54,585	-0.01(-0.03%)
Mar 10, 2005	27.27	27.27	27.03	27.23	77,069	+0.14(+0.50%)
Mar 09, 2005	27.41	27.41	27.01	27.09	92,245	-0.25(-0.93%)
Mar 08, 2005	27.83	27.91	27.11	27.34	142,288	-0.48(-1.74%)
Mar 07, 2005	28.10	28.10	27.78	27.83	133,519	-0.08(-0.30%)
Mar 04, 2005	28.25	28.25	27.82	27.91	103,544	-0.19(-0.67%)
Mar 03, 2005	27.96	28.23	27.55	28.10	395,322	+0.22(+0.79%)
Mar 02, 2005	27.62	27.96	27.40	27.88	266,104	+0.36(+1.30%)
Mar 01, 2005	27.31	27.90	27.23	27.52	224,461	+0.22(+0.81%)
Feb 28, 2005	27.19	27.48	26.96	27.30	226,859	+0.01(+0.03%)
Feb 25, 2005	26.60	27.40	26.60	27.29	135,420	+0.69(+2.59%)
Feb 24, 2005	27.02	27.19	26.38	26.61	688,173	+0.42(+1.59%)
Feb 23, 2005	26.29	26.43	26.15	26.19	188,420	+0.02(+0.06%)
Feb 22, 2005	26.77	26.77	26.15	26.17	191,066	-0.70(-2.59%)
Feb 18, 2005	27.89	27.89	26.78	26.87	214,570	-0.75(-2.71%)
Feb 17, 2005	28.67	28.67	27.62	27.62	131,565	-0.79(-2.78%)
Feb 16, 2005	28.47	28.63	28.13	28.41	148,812	-0.21(-0.74%)
Feb 15, 2005	28.95	28.95	28.28	28.62	137,312	-0.24(-0.82%)
Feb 14, 2005	28.92	29.05	28.67	28.86	50,638	-0.07(-0.24%)
Feb 11, 2005	28.74	28.92	28.24	28.92	120,744	+0.13(+0.44%)
Feb 10, 2005	29.27	29.42	28.63	28.80	94,659	-0.42(-1.45%)
Feb 09, 2005	29.09	29.82	28.73	29.22	240,265	+0.25(+0.85%)
Feb 08, 2005	29.20	29.58	28.92	28.98	104,821	-0.16(-0.55%)
Feb 07, 2005	28.98	29.26	28.95	29.14	111,510	+0.20(+0.70%)
Feb 04, 2005	28.59	29.50	28.53	28.93	254,249	+0.36(+1.25%)
Feb 03, 2005	28.21	28.58	27.83	28.58	369,597	+0.43(+1.54%)
Feb 02, 2005	27.57	28.15	27.51	28.14	228,904	+0.42(+1.53%)
Feb 01, 2005	27.87	27.91	27.61	27.72	274,691	-0.11(-0.40%)
Jan 31, 2005	27.57	27.87	27.51	27.83	402,101	+0.42(+1.55%)
Jan 28, 2005	28.29	28.30	27.29	27.40	297,472	-0.81(-2.86%)
Jan 27, 2005	29.72	29.74	27.80	28.21	610,921	-1.62(-5.44%)
Jan 26, 2005	29.80	29.89	29.57	29.83	35,505	+0.28(+0.95%)
Jan 25, 2005	29.57	29.83	29.43	29.55	53,532	-0.11(-0.37%)
Jan 24, 2005	29.89	29.96	29.61	29.66	53,651	-0.17(-0.57%)
Jan 21, 2005	29.53	30.10	29.38	29.83	93,256	+0.42(+1.44%)
Jan 20, 2005	30.24	30.28	29.40	29.41	214,731	-0.91(-3.00%)
Jan 19, 2005	30.94	31.43	30.00	30.32	233,538	-0.61(-1.98%)
Jan 18, 2005	30.97	31.52	30.49	30.93	305,515	+0.11(+0.36%)
Jan 14, 2005	30.48	30.93	30.28	30.82	176,293	+0.60(+2.00%)
Jan 13, 2005	29.81	30.67	29.74	30.22	136,022	+0.20(+0.65%)
Jan 12, 2005	29.21	30.10	28.98	30.02	223,887	+1.03(+3.55%)
Jan 11, 2005	29.94	29.94	28.99	28.99	71,702	-0.54(-1.84%)
Jan 10, 2005	29.21	30.03	29.21	29.54	113,565	+0.20(+0.70%)
Jan 07, 2005	29.44	30.00	29.21	29.33	742,981	+0.18(+0.61%)
Jan 06, 2005	29.27	29.70	29.06	29.15	278,598	+0.05(+0.18%)
Jan 05, 2005	29.11	29.77	28.84	29.10	245,691	-0.16(-0.55%)
Jan 04, 2005	29.51	29.77	28.89	29.26	176,862	-0.23(-0.78%)
Jan 03, 2005	30.16	30.46	29.09	29.49	243,742	-0.42(-1.39%)
Dec 31, 2004	30.80	30.87	29.91	29.91	85,556	-0.53(-1.73%)
Dec 30, 2004	30.79	30.86	30.37	30.44	50,251	-0.30(-0.97%)
Dec 29, 2004	30.44	30.79	30.29	30.73	81,202	+0.31(+1.03%)
Dec 28, 2004	29.90	30.42	29.53	30.42	68,845	+0.58(+1.94%)
Dec 27, 2004	30.13	30.39	29.14	29.84	72,140	-0.13(-0.43%)
Dec 23, 2004	29.94	30.31	29.84	29.97	75,670	+0.10(+0.34%)
Dec 22, 2004	29.48	29.94	28.89	29.87	152,048	+0.47(+1.59%)
Dec 21, 2004	29.06	29.54	29.05	29.40	131,924	+0.18(+0.61%)
Dec 20, 2004	29.68	29.68	28.96	29.22	142,162	-0.42(-1.40%)
Dec 17, 2004	28.88	29.71	28.75	29.64	180,527	+0.38(+1.31%)
Dec 16, 2004	29.01	29.64	28.98	29.26	254,668	-1.29(-4.23%)
Dec 15, 2004	30.18	30.55	29.95	30.55	92,382	+0.46(+1.52%)
Dec 14, 2004	29.70	30.17	29.55	30.09	159,815	+0.19(+0.63%)
Dec 13, 2004	29.77	30.00	29.32	29.90	180,763	+0.17(+0.57%)
Dec 10, 2004	30.12	30.12	29.48	29.73	207,830	-0.45(-1.49%)
Dec 09, 2004	29.52	30.76	29.30	30.18	241,488	+0.67(+2.27%)
Dec 08, 2004	29.69	29.83	29.27	29.51	192,884	-0.03(-0.12%)
Dec 07, 2004	30.15	30.32	29.29	29.55	144,986	-0.61(-2.03%)
Dec 06, 2004	30.50	30.70	30.16	30.16	102,502	-0.55(-1.80%)
Dec 03, 2004	31.13	31.43	30.52	30.71	193,590	-0.65(-2.06%)
Dec 02, 2004	31.34	31.50	31.25	31.36	126,039	-0.20(-0.62%)
Dec 01, 2004	31.55	31.57	31.36	31.55	187,824	+0.11(+0.35%)
Nov 30, 2004	31.27	31.52	30.87	31.44	155,225	+0.31(+1.01%)
Nov 29, 2004	31.08	31.55	30.93	31.13	114,742	+0.14(+0.47%)
Nov 26, 2004	31.08	31.08	30.94	30.98	40,130	+0.00(+0.00%)
Nov 24, 2004	30.67	31.07	30.67	30.98	131,217	+0.09(+0.30%)
Nov 23, 2004	29.77	30.89	29.77	30.89	365,527	+0.97(+3.24%)
Nov 22, 2004	29.09	29.95	29.01	29.92	144,633	+0.63(+2.15%)
Nov 19, 2004	29.28	29.55	29.25	29.29	157,108	-0.19(-0.63%)
Nov 18, 2004	28.88	29.76	28.88	29.48	248,196	+0.41(+1.40%)
Nov 17, 2004	28.44	29.47	28.41	29.07	210,066	+0.67(+2.36%)
Nov 16, 2004	27.45	28.58	27.45	28.40	149,223	+0.84(+3.05%)
Nov 15, 2004	27.88	28.00	27.45	27.56	105,445	-0.45(-1.61%)
Nov 12, 2004	28.10	28.21	27.82	28.01	94,265	-0.21(-0.75%)
Nov 11, 2004	27.44	28.29	27.40	28.22	65,079	+0.76(+2.79%)
Nov 10, 2004	27.24	27.87	27.12	27.45	148,399	+0.05(+0.19%)
Nov 09, 2004	27.82	27.91	27.19	27.40	113,212	-0.48(-1.71%)
Nov 08, 2004	27.77	28.38	27.64	27.88	126,039	+0.21(+0.77%)
Nov 05, 2004	27.53	28.25	27.17	27.67	227,012	+0.29(+1.06%)
Nov 04, 2004	26.85	27.50	26.61	27.38	135,454	+0.77(+2.91%)
Nov 03, 2004	26.68	26.87	26.38	26.61	150,753	+0.21(+0.80%)
Nov 02, 2004	26.86	26.89	26.27	26.39	134,513	-0.37(-1.37%)
Nov 01, 2004	26.41	26.81	26.41	26.76	180,056	+0.35(+1.32%)
Oct 29, 2004	26.20	26.55	26.16	26.41	121,920	-0.14(-0.51%)
Oct 28, 2004	26.21	26.58	26.21	26.55	192,766	+0.20(+0.77%)
Oct 27, 2004	26.04	26.66	26.04	26.34	133,100	+0.07(+0.26%)
Oct 26, 2004	25.15	26.27	24.20	26.27	624,785	+2.01(+8.26%)
Oct 25, 2004	24.63	24.63	23.74	24.27	117,919	-0.06(-0.24%)
Oct 22, 2004	24.51	24.80	24.20	24.33	111,800	-0.27(-1.11%)
Oct 21, 2004	24.16	24.74	24.15	24.60	115,918	+0.30(+1.22%)
Oct 20, 2004	24.40	24.51	24.17	24.30	159,344	-0.14(-0.59%)
Oct 19, 2004	24.48	24.81	24.22	24.45	153,342	+0.00(+0.00%)
Oct 18, 2004	24.90	24.90	24.28	24.45	172,054	-0.33(-1.34%)
Oct 15, 2004	24.95	25.30	24.35	24.78	88,969	-0.20(-0.82%)
Oct 14, 2004	25.78	25.90	24.96	24.98	87,439	-0.88(-3.42%)
Oct 13, 2004	25.71	26.17	25.69	25.87	87,674	+0.14(+0.56%)
Oct 12, 2004	25.92	26.09	25.64	25.72	80,260	-0.35(-1.34%)
Oct 11, 2004	25.63	26.07	25.49	26.07	97,913	+0.45(+1.76%)
Oct 08, 2004	25.75	25.96	25.56	25.62	64,373	-0.36(-1.37%)
Oct 07, 2004	26.00	26.09	25.70	25.98	108,269	+0.05(+0.20%)
Oct 06, 2004	25.70	25.95	25.44	25.93	142,986	+0.37(+1.46%)
Oct 05, 2004	26.26	26.31	25.54	25.55	187,117	-0.72(-2.75%)
Oct 04, 2004	26.05	26.63	25.97	26.27	128,040	+0.03(+0.10%)
Oct 01, 2004	25.15	26.25	25.05	26.25	152,048	+1.16(+4.61%)
Sep 30, 2004	24.78	25.11	24.66	25.09	172,760	+0.26(+1.06%)
Sep 29, 2004	23.84	24.88	23.82	24.83	322,454	+0.72(+3.00%)
Sep 28, 2004	24.04	24.20	23.72	24.11	128,746	+0.07(+0.28%)
Sep 27, 2004	24.09	24.33	23.98	24.04	141,691	-0.31(-1.26%)
Sep 24, 2004	24.43	24.46	24.27	24.34	114,271	+0.00(+0.00%)
Sep 23, 2004	24.40	24.48	24.16	24.34	181,586	-0.08(-0.31%)
Sep 22, 2004	24.62	24.64	24.25	24.42	121,685	-0.25(-1.00%)
Sep 21, 2004	24.57	24.97	24.48	24.67	194,649	-0.13(-0.51%)
Sep 20, 2004	24.85	24.85	24.42	24.80	105,915	+0.14(+0.55%)
Sep 17, 2004	24.89	25.05	24.63	24.66	276,440	-0.04(-0.17%)
Sep 16, 2004	24.31	24.97	24.23	24.70	868,509	+0.46(+1.89%)
Sep 15, 2004	23.95	24.24	23.80	24.24	282,677	+0.45(+1.89%)
Sep 14, 2004	23.79	24.12	23.61	23.79	194,767	-0.01(-0.04%)
Sep 13, 2004	23.44	23.88	23.42	23.80	175,231	+0.43(+1.85%)
Sep 10, 2004	23.95	24.01	23.28	23.37	239,016	-0.51(-2.14%)
Sep 09, 2004	23.50	23.96	23.50	23.88	350,110	+0.40(+1.70%)
Sep 08, 2004	23.55	23.72	23.25	23.48	212,420	-0.10(-0.43%)
Sep 07, 2004	23.72	23.81	23.39	23.58	131,924	+0.00(+0.00%)
Sep 03, 2004	23.72	24.12	23.33	23.58	190,766	-0.24(-1.00%)
Sep 02, 2004	23.60	23.97	23.37	23.82	140,868	+0.24(+1.01%)
Sep 01, 2004	23.47	23.97	23.33	23.58	281,029	+0.28(+1.20%)
Aug 31, 2004	22.53	23.37	22.45	23.30	286,561	+0.82(+3.67%)
Aug 30, 2004	23.46	23.46	22.30	22.48	295,975	-0.96(-4.10%)
Aug 27, 2004	23.45	23.53	23.21	23.44	96,618	+0.12(+0.51%)
Aug 26, 2004	23.03	23.56	22.92	23.32	199,121	+0.23(+0.99%)
Aug 25, 2004	23.12	23.37	23.05	23.09	92,617	-0.07(-0.29%)
Aug 24, 2004	23.69	23.79	23.03	23.16	98,148	-0.38(-1.62%)
Aug 23, 2004	23.75	24.22	23.54	23.54	108,269	-0.47(-1.95%)
Aug 20, 2004	24.12	24.30	23.79	24.00	132,865	+0.04(+0.18%)
Aug 19, 2004	24.34	24.37	23.88	23.96	76,377	-0.54(-2.19%)
Aug 18, 2004	24.09	24.95	24.01	24.50	177,703	+0.28(+1.16%)
Aug 17, 2004	24.43	24.43	24.01	24.22	67,668	+0.01(+0.04%)
Aug 16, 2004	23.19	24.38	23.11	24.21	73,788	+1.11(+4.82%)
Aug 13, 2004	23.58	23.58	23.10	23.10	156,402	-0.31(-1.34%)
Aug 12, 2004	24.19	24.24	22.99	23.41	225,129	-0.99(-4.07%)
Aug 11, 2004	24.47	24.68	24.31	24.40	147,222	-0.24(-0.97%)
Aug 10, 2004	24.30	24.87	24.30	24.64	251,844	+0.47(+1.93%)
Aug 09, 2004	24.27	24.48	24.17	24.17	82,378	-0.12(-0.49%)
Aug 06, 2004	24.64	24.73	24.29	24.29	114,742	-0.25(-1.00%)
Aug 05, 2004	24.34	24.56	24.21	24.54	175,231	+0.08(+0.35%)
Aug 04, 2004	24.36	24.77	24.34	24.46	208,536	-0.03(-0.10%)
Aug 03, 2004	24.51	24.64	24.29	24.48	207,830	-0.06(-0.24%)
Aug 02, 2004	24.28	24.64	24.22	24.54	135,219	+0.08(+0.35%)
Jul 30, 2004	23.91	24.57	23.88	24.46	429,194	+0.57(+2.38%)
Jul 29, 2004	24.13	24.17	23.53	23.89	319,865	-0.16(-0.67%)
Jul 28, 2004	24.85	24.85	23.58	24.05	354,111	-0.81(-3.25%)
Jul 27, 2004	24.81	25.75	24.34	24.85	1,008,789	+1.10(+4.65%)
Jul 26, 2004	23.57	23.93	23.43	23.75	178,409	+0.08(+0.32%)
Jul 23, 2004	23.76	23.98	23.44	23.67	170,877	+0.14(+0.61%)
Jul 22, 2004	24.52	24.74	23.39	23.53	343,520	-1.18(-4.78%)
Jul 21, 2004	25.07	25.16	24.64	24.71	144,986	-0.25(-0.99%)
Jul 20, 2004	25.36	25.42	24.54	24.96	197,709	-0.42(-1.64%)
Jul 19, 2004	25.52	25.61	25.36	25.37	39,424	-0.14(-0.53%)
Jul 16, 2004	25.69	25.86	25.49	25.51	81,437	-0.11(-0.43%)
Jul 15, 2004	26.64	26.64	25.58	25.62	102,973	-0.80(-3.02%)
Jul 14, 2004	26.58	26.80	26.21	26.42	69,198	-0.23(-0.86%)
Jul 13, 2004	26.69	26.86	26.32	26.65	49,192	-0.04(-0.16%)
Jul 12, 2004	26.72	26.75	26.34	26.69	161,815	+0.07(+0.26%)
Jul 09, 2004	26.55	26.94	26.38	26.62	56,959	-0.04(-0.16%)
Jul 08, 2004	26.68	26.86	26.34	26.66	171,348	-0.18(-0.66%)
Jul 07, 2004	27.07	27.34	26.70	26.84	174,054	-0.32(-1.19%)
Jul 06, 2004	26.59	27.36	26.59	27.17	140,750	+0.44(+1.65%)
Jul 02, 2004	27.43	27.43	26.59	26.72	149,812	-0.65(-2.39%)
Jul 01, 2004	28.04	28.12	27.32	27.38	126,392	-0.66(-2.36%)
Jun 30, 2004	27.41	28.04	27.03	28.04	294,563	+0.77(+2.84%)
Jun 29, 2004	27.47	27.51	27.02	27.27	81,790	+0.04(+0.16%)
Jun 28, 2004	27.78	27.78	27.05	27.23	84,497	+0.47(+1.75%)
Jun 25, 2004	26.95	27.72	26.76	26.76	605,720	-0.26(-0.98%)
Jun 24, 2004	26.73	27.62	26.73	27.02	84,614	+0.11(+0.41%)
Jun 23, 2004	26.66	27.13	26.60	26.91	99,560	+0.09(+0.35%)
Jun 22, 2004	26.88	27.06	26.43	26.82	103,679	-0.14(-0.54%)
Jun 21, 2004	26.90	27.19	26.68	26.96	61,901	-0.19(-0.69%)
Jun 18, 2004	26.66	27.23	26.55	27.15	104,856	+0.41(+1.53%)
Jun 17, 2004	26.98	27.18	26.50	26.74	199,239	-0.41(-1.50%)
Jun 16, 2004	26.45	27.23	26.44	27.15	83,202	+0.58(+2.17%)
Jun 15, 2004	26.15	27.16	26.15	26.57	159,344	+0.37(+1.43%)
Jun 14, 2004	26.23	26.57	26.10	26.20	166,052	-0.22(-0.84%)
Jun 10, 2004	26.45	26.78	26.33	26.42	154,166	-0.14(-0.51%)
Jun 09, 2004	26.79	27.30	26.55	26.55	88,145	-0.47(-1.73%)
Jun 08, 2004	27.45	27.53	26.94	27.02	111,564	-0.52(-1.88%)
Jun 07, 2004	26.95	27.65	26.95	27.54	223,600	+0.69(+2.56%)
Jun 04, 2004	27.15	27.15	26.58	26.85	128,275	+0.03(+0.10%)
Jun 03, 2004	27.10	27.10	26.69	26.83	127,452	-0.36(-1.31%)
Jun 02, 2004	27.19	27.40	27.02	27.18	125,922	-0.10(-0.37%)
Jun 01, 2004	26.49	27.28	26.40	27.28	118,037	+0.77(+2.92%)
May 28, 2004	25.93	26.51	25.89	26.51	101,326	+0.43(+1.66%)
May 27, 2004	26.03	26.50	25.98	26.08	66,256	+0.02(+0.07%)
May 26, 2004	25.64	26.21	25.55	26.06	44,837	+0.31(+1.22%)
May 25, 2004	25.46	25.83	25.28	25.75	144,516	+0.31(+1.20%)
May 24, 2004	25.44	25.59	25.28	25.44	92,264	+0.08(+0.30%)
May 21, 2004	25.00	25.66	24.99	25.36	138,749	+0.32(+1.29%)
May 20, 2004	24.74	25.29	24.71	25.04	140,044	+0.21(+0.86%)
May 19, 2004	25.15	25.32	24.64	24.83	326,809	-0.13(-0.51%)
May 18, 2004	24.77	25.30	24.76	24.96	100,149	+0.22(+0.89%)
May 17, 2004	25.37	25.41	24.62	24.74	199,474	-0.66(-2.61%)
May 14, 2004	25.47	25.70	25.40	25.40	55,664	-0.12(-0.47%)
May 13, 2004	25.59	25.70	25.40	25.52	346,109	+0.05(+0.20%)
May 12, 2004	25.42	25.75	25.34	25.47	347,874	-0.11(-0.43%)
May 11, 2004	25.51	25.63	25.32	25.58	135,925	+0.23(+0.91%)
May 10, 2004	25.74	26.19	25.32	25.35	181,704	-0.32(-1.26%)
May 07, 2004	25.96	26.00	25.38	25.67	172,525	-0.28(-1.08%)
May 06, 2004	25.83	25.95	25.34	25.95	169,465	+0.10(+0.39%)
May 05, 2004	26.40	26.55	25.84	25.85	168,288	-0.46(-1.74%)
May 04, 2004	26.41	26.55	26.31	26.31	285,855	-0.18(-0.67%)

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.