Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.72	13.92	13.68	13.87	280,576	+0.04(+0.26%)
May 27, 2005	13.85	13.92	13.75	13.84	153,394	-0.01(-0.10%)
May 26, 2005	13.79	13.95	13.76	13.85	156,163	+0.05(+0.39%)
May 25, 2005	13.85	13.85	13.70	13.80	309,188	-0.08(-0.57%)
May 24, 2005	13.81	13.94	13.71	13.88	450,584	-0.04(-0.31%)
May 23, 2005	13.69	13.96	13.68	13.92	262,117	+0.25(+1.85%)
May 20, 2005	13.84	13.84	13.56	13.67	207,294	-0.18(-1.28%)
May 19, 2005	13.80	13.94	13.69	13.84	251,042	+0.01(+0.08%)
May 18, 2005	13.51	13.93	13.51	13.83	466,274	+0.36(+2.68%)
May 17, 2005	13.36	13.53	13.31	13.47	727,100	+0.09(+0.67%)
May 16, 2005	13.44	13.45	13.25	13.38	756,449	-0.05(-0.40%)
May 13, 2005	13.80	13.80	13.29	13.44	394,468	-0.34(-2.49%)
May 12, 2005	13.92	14.06	13.72	13.78	345,183	-0.13(-0.91%)
May 11, 2005	13.80	13.98	13.63	13.90	238,305	+0.06(+0.47%)
May 10, 2005	13.94	13.94	13.72	13.84	488,609	-0.13(-0.91%)
May 09, 2005	13.85	13.97	13.69	13.97	479,380	+0.12(+0.83%)
May 06, 2005	14.08	14.09	13.78	13.85	407,390	-0.14(-0.98%)
May 05, 2005	13.86	14.03	13.75	13.99	411,451	+0.14(+0.99%)
May 04, 2005	13.87	13.92	13.74	13.85	636,281	+0.02(+0.16%)
May 03, 2005	14.01	14.03	13.78	13.83	468,674	-0.20(-1.44%)
May 02, 2005	13.51	14.06	13.51	14.03	794,290	+0.58(+4.30%)
Apr 29, 2005	13.65	13.67	13.30	13.45	408,866	-0.18(-1.30%)
Apr 28, 2005	13.83	13.86	13.56	13.63	487,317	-0.20(-1.41%)
Apr 27, 2005	13.60	13.97	13.54	13.83	430,279	+0.10(+0.74%)
Apr 26, 2005	14.23	14.23	13.71	13.72	274,854	-0.51(-3.55%)
Apr 25, 2005	13.81	14.23	13.81	14.23	434,155	+0.45(+3.28%)
Apr 22, 2005	14.27	14.27	13.59	13.78	513,714	-0.58(-4.02%)
Apr 21, 2005	13.99	14.46	13.99	14.36	521,651	+0.59(+4.28%)
Apr 20, 2005	14.12	14.24	13.76	13.77	573,521	-0.29(-2.06%)
Apr 19, 2005	13.79	14.12	13.79	14.06	314,356	+0.23(+1.65%)
Apr 18, 2005	13.81	13.96	13.63	13.83	328,201	+0.00(+0.03%)
Apr 15, 2005	14.04	14.14	13.75	13.83	480,118	-0.21(-1.49%)
Apr 14, 2005	14.52	14.53	14.01	14.03	792,260	-0.48(-3.33%)
Apr 13, 2005	14.84	14.89	14.43	14.52	304,573	-0.36(-2.43%)
Apr 12, 2005	14.61	14.91	14.37	14.88	347,583	+0.24(+1.63%)
Apr 11, 2005	14.78	14.78	14.61	14.64	352,013	-0.10(-0.71%)
Apr 08, 2005	14.58	14.75	14.52	14.75	402,960	+0.26(+1.77%)
Apr 07, 2005	14.49	14.53	14.31	14.49	250,304	+0.01(+0.05%)
Apr 06, 2005	14.59	14.63	14.48	14.48	250,673	-0.07(-0.50%)
Apr 05, 2005	14.52	14.68	14.52	14.55	368,626	+0.04(+0.27%)
Apr 04, 2005	14.29	14.58	14.23	14.52	654,925	+0.22(+1.54%)
Apr 01, 2005	14.58	14.61	14.24	14.29	416,619	-0.28(-1.91%)
Mar 31, 2005	14.63	14.74	14.46	14.57	495,439	-0.05(-0.37%)
Mar 30, 2005	14.32	14.75	14.32	14.63	329,493	+0.29(+2.01%)
Mar 29, 2005	14.60	14.87	14.32	14.34	336,138	-0.26(-1.76%)
Mar 28, 2005	14.49	14.70	14.44	14.59	424,003	+0.14(+0.95%)
Mar 24, 2005	14.59	14.72	14.46	14.46	217,816	-0.06(-0.42%)
Mar 23, 2005	14.63	14.70	14.50	14.52	390,777	-0.30(-2.05%)
Mar 22, 2005	14.57	15.12	14.57	14.82	468,489	+0.26(+1.76%)
Mar 21, 2005	14.77	14.77	14.52	14.57	197,326	-0.15(-1.03%)
Mar 18, 2005	14.62	14.72	14.49	14.72	577,028	+0.19(+1.32%)
Mar 17, 2005	14.61	14.68	14.52	14.53	259,533	-0.07(-0.47%)
Mar 16, 2005	14.71	14.83	14.57	14.59	233,321	-0.16(-1.05%)
Mar 15, 2005	14.81	14.99	14.75	14.75	220,215	-0.08(-0.56%)
Mar 14, 2005	14.72	14.91	14.70	14.83	199,541	+0.15(+1.03%)
Mar 11, 2005	14.72	14.82	14.63	14.68	265,071	+0.01(+0.07%)
Mar 10, 2005	14.77	14.77	14.58	14.67	323,586	-0.07(-0.49%)
Mar 09, 2005	14.95	14.95	14.70	14.74	218,370	-0.23(-1.52%)
Mar 08, 2005	14.97	15.07	14.91	14.97	159,670	+0.00(+0.00%)
Mar 07, 2005	15.20	15.20	14.94	14.97	306,419	-0.21(-1.36%)
Mar 04, 2005	14.81	15.22	14.74	15.18	573,705	+0.40(+2.74%)
Mar 03, 2005	14.81	14.83	14.68	14.77	363,457	-0.03(-0.20%)
Mar 02, 2005	14.48	14.85	14.42	14.80	737,437	+0.30(+2.07%)

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.