Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.64	14.64	13.91	14.24	18,163	-0.21(-1.44%)
May 27, 2005	14.52	14.64	14.40	14.44	67,961	+0.03(+0.23%)
May 26, 2005	14.34	14.55	14.34	14.41	8,158	+0.12(+0.82%)
May 25, 2005	14.09	14.56	14.09	14.29	5,263	-0.27(-1.83%)
May 24, 2005	14.56	14.60	14.42	14.56	8,508	+0.10(+0.69%)
May 23, 2005	14.19	14.63	14.02	14.46	87,523	+0.15(+1.05%)
May 20, 2005	14.36	14.44	14.29	14.31	5,193	-0.06(-0.41%)
May 19, 2005	14.09	14.46	13.17	14.37	7,779	-0.12(-0.81%)
May 18, 2005	14.45	14.69	14.39	14.49	26,124	+0.06(+0.41%)
May 17, 2005	14.32	14.47	14.29	14.43	9,534	-0.08(-0.58%)
May 16, 2005	14.35	14.59	14.34	14.51	12,120	+0.16(+1.11%)
May 13, 2005	14.37	14.60	13.94	14.35	27,585	+0.16(+1.12%)
May 12, 2005	14.62	14.69	14.17	14.19	7,497	-0.40(-2.74%)
May 11, 2005	14.66	14.67	14.37	14.59	25,902	+0.11(+0.75%)
May 10, 2005	14.59	14.89	14.07	14.49	47,129	-0.47(-3.12%)
May 09, 2005	14.33	14.95	14.06	14.95	36,433	+0.36(+2.46%)
May 06, 2005	14.66	15.01	14.04	14.59	110,733	+0.04(+0.29%)
May 05, 2005	14.99	14.99	13.96	14.55	56,562	+0.06(+0.40%)
May 04, 2005	13.78	14.85	13.78	14.49	72,022	+0.53(+3.76%)
May 03, 2005	13.77	14.28	13.55	13.97	62,490	+0.03(+0.18%)
May 02, 2005	14.00	14.20	13.73	13.94	38,423	-0.13(-0.89%)
Apr 29, 2005	13.78	14.18	13.68	14.07	46,922	+0.19(+1.38%)
Apr 28, 2005	13.10	14.37	13.09	13.88	65,768	+0.43(+3.16%)
Apr 27, 2005	13.20	13.64	13.09	13.45	37,648	-0.14(-1.04%)
Apr 26, 2005	13.49	13.69	13.37	13.59	14,500	+0.10(+0.74%)
Apr 25, 2005	13.39	13.57	13.21	13.49	14,301	-0.07(-0.49%)
Apr 22, 2005	13.59	13.70	13.36	13.56	39,343	-0.21(-1.52%)
Apr 21, 2005	13.59	13.91	13.40	13.77	78,796	+0.48(+3.64%)
Apr 20, 2005	12.66	13.89	12.54	13.28	159,639	+0.35(+2.71%)
Apr 19, 2005	12.60	13.04	12.55	12.93	64,742	+0.28(+2.24%)
Apr 18, 2005	12.05	12.65	12.05	12.65	16,151	+0.29(+2.33%)
Apr 15, 2005	12.68	12.70	12.28	12.36	17,102	-0.13(-1.04%)
Apr 14, 2005	12.87	12.88	12.32	12.49	28,940	-0.52(-4.01%)
Apr 13, 2005	13.23	13.35	12.51	13.01	27,811	-0.10(-0.80%)
Apr 12, 2005	11.97	13.14	11.97	13.12	83,306	+0.98(+8.04%)
Apr 11, 2005	12.52	12.53	12.12	12.14	19,906	-0.38(-3.00%)
Apr 08, 2005	12.41	12.65	12.35	12.52	17,779	-0.18(-1.45%)
Apr 07, 2005	12.61	13.18	12.58	12.70	14,399	-0.03(-0.26%)
Apr 06, 2005	13.01	13.27	12.57	12.73	15,598	-0.03(-0.26%)
Apr 05, 2005	12.78	12.93	12.33	12.77	14,743	-0.02(-0.20%)
Apr 04, 2005	12.89	12.98	12.76	12.79	19,347	-0.17(-1.29%)
Apr 01, 2005	13.20	13.60	12.80	12.96	30,256	+0.03(+0.26%)
Mar 31, 2005	13.04	13.18	12.77	12.93	17,955	-0.03(-0.26%)
Mar 30, 2005	12.73	13.06	12.73	12.96	63,856	-0.02(-0.13%)
Mar 29, 2005	13.19	13.25	12.85	12.98	19,541	-0.23(-1.77%)
Mar 28, 2005	13.47	13.50	13.21	13.21	20,591	-0.14(-1.06%)
Mar 24, 2005	13.35	13.48	13.17	13.35	5,429	+0.00(+0.00%)
Mar 23, 2005	13.56	13.81	13.35	13.35	16,803	-0.22(-1.60%)
Mar 22, 2005	14.44	14.44	13.57	13.57	10,237	-0.90(-6.23%)
Mar 21, 2005	14.49	14.70	14.05	14.47	17,066	+0.16(+1.11%)
Mar 18, 2005	14.39	14.41	13.82	14.31	95,182	+0.16(+1.12%)
Mar 17, 2005	13.94	14.15	13.88	14.15	7,638	-0.07(-0.47%)
Mar 16, 2005	14.33	14.33	14.14	14.22	11,788	+0.08(+0.53%)
Mar 15, 2005	14.29	14.32	13.94	14.14	28,052	+0.13(+0.89%)
Mar 14, 2005	13.09	14.31	13.09	14.02	28,063	+0.92(+7.01%)
Mar 11, 2005	13.37	13.37	12.93	13.10	19,811	-0.22(-1.63%)
Mar 10, 2005	13.02	13.35	13.02	13.32	16,463	+0.18(+1.40%)
Mar 09, 2005	13.18	13.26	13.08	13.13	12,934	-0.22(-1.63%)
Mar 08, 2005	13.30	13.42	13.30	13.35	9,320	-0.07(-0.50%)
Mar 07, 2005	13.25	13.55	13.25	13.42	14,265	-0.11(-0.80%)
Mar 04, 2005	13.61	13.61	13.37	13.53	21,508	+0.22(+1.63%)
Mar 03, 2005	12.93	13.39	12.93	13.31	26,225	+0.08(+0.63%)
Mar 02, 2005	12.68	13.28	12.68	13.23	18,945	+0.22(+1.67%)

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.