Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.54	12.54	12.28	12.44	1,186,697	-0.07(-0.59%)
May 27, 2005	12.48	12.66	12.46	12.51	599,866	+0.13(+1.07%)
May 26, 2005	12.39	12.48	12.27	12.38	1,009,098	+0.10(+0.82%)
May 25, 2005	12.48	12.48	12.15	12.28	870,987	-0.17(-1.40%)
May 24, 2005	12.57	12.58	12.43	12.45	920,488	-0.17(-1.34%)
May 23, 2005	12.67	12.81	12.44	12.62	2,110,019	-0.35(-2.69%)
May 20, 2005	13.10	13.10	12.82	12.97	599,299	-0.15(-1.17%)
May 19, 2005	13.29	13.30	13.04	13.13	844,158	-0.20(-1.51%)
May 18, 2005	12.76	13.44	12.76	13.33	1,103,943	+0.58(+4.52%)
May 17, 2005	12.47	12.79	12.41	12.75	1,932,798	+0.31(+2.51%)
May 16, 2005	12.64	12.70	12.41	12.44	1,378,654	-0.21(-1.63%)
May 13, 2005	12.79	12.87	12.39	12.64	1,049,530	-0.18(-1.40%)
May 12, 2005	13.22	13.27	12.75	12.82	529,772	-0.36(-2.73%)
May 11, 2005	13.25	13.27	13.07	13.18	812,795	-0.07(-0.56%)
May 10, 2005	13.34	13.35	13.18	13.26	650,312	-0.12(-0.91%)
May 09, 2005	13.34	13.39	13.18	13.38	553,199	+0.13(+0.96%)
May 06, 2005	13.29	13.36	13.15	13.25	666,182	+0.08(+0.64%)
May 05, 2005	13.23	13.31	13.12	13.17	516,546	-0.06(-0.48%)
May 04, 2005	13.14	13.29	13.13	13.23	1,402,082	+0.12(+0.89%)
May 03, 2005	13.26	13.34	13.02	13.12	1,226,184	-0.28(-2.09%)
May 02, 2005	13.15	13.40	13.14	13.40	1,293,256	+0.25(+1.89%)
Apr 29, 2005	13.13	13.20	12.92	13.15	685,642	+0.17(+1.35%)
Apr 28, 2005	13.21	13.21	12.84	12.97	826,965	-0.23(-1.76%)
Apr 27, 2005	13.50	13.50	12.97	13.21	1,191,609	-0.45(-3.29%)
Apr 26, 2005	13.79	13.90	13.58	13.66	1,122,648	-0.13(-0.92%)
Apr 25, 2005	13.79	13.95	13.73	13.78	646,533	+0.05(+0.35%)
Apr 22, 2005	14.02	14.03	13.50	13.73	919,543	-0.28(-2.00%)
Apr 21, 2005	13.97	14.06	13.83	14.02	1,244,699	+0.25(+1.81%)
Apr 20, 2005	14.08	14.14	13.77	13.77	778,598	-0.39(-2.77%)
Apr 19, 2005	14.13	14.39	14.06	14.16	1,188,586	+0.21(+1.52%)
Apr 18, 2005	14.33	14.33	13.72	13.95	1,221,460	+0.12(+0.84%)
Apr 15, 2005	13.87	13.92	13.71	13.83	2,305,188	-0.04(-0.27%)
Apr 14, 2005	14.45	14.50	13.80	13.87	3,467,891	-0.56(-3.89%)
Apr 13, 2005	14.56	14.56	14.35	14.43	1,250,367	-0.12(-0.80%)
Apr 12, 2005	14.37	14.58	14.29	14.54	1,443,269	+0.17(+1.22%)
Apr 11, 2005	14.61	14.65	14.27	14.37	596,088	-0.11(-0.77%)
Apr 08, 2005	14.61	14.61	14.42	14.48	725,885	-0.08(-0.58%)
Apr 07, 2005	14.45	14.61	14.43	14.57	917,087	+0.14(+0.95%)
Apr 06, 2005	14.48	14.56	14.40	14.43	1,224,294	-0.05(-0.33%)
Apr 05, 2005	14.32	14.61	14.31	14.48	1,632,582	+0.21(+1.45%)
Apr 04, 2005	14.45	14.45	14.23	14.27	983,403	-0.02(-0.11%)
Apr 01, 2005	14.29	14.61	14.15	14.29	1,862,137	-0.19(-1.28%)
Mar 31, 2005	14.76	14.85	13.97	14.47	6,439,451	+1.77(+13.92%)
Mar 30, 2005	12.22	12.81	12.21	12.70	3,749,025	+0.49(+4.03%)
Mar 29, 2005	13.58	13.68	12.03	12.21	4,251,968	-1.47(-10.75%)
Mar 28, 2005	14.08	14.11	13.55	13.68	1,795,632	-0.39(-2.78%)
Mar 24, 2005	14.16	14.26	14.04	14.07	498,975	-0.08(-0.60%)
Mar 23, 2005	14.34	14.39	14.16	14.16	557,734	-0.19(-1.33%)
Mar 22, 2005	14.42	14.67	14.32	14.35	522,781	+0.02(+0.15%)
Mar 21, 2005	14.54	14.56	14.32	14.33	809,395	-0.16(-1.10%)
Mar 18, 2005	14.50	14.66	14.30	14.49	662,592	-0.01(-0.07%)
Mar 17, 2005	14.27	14.50	14.27	14.50	694,333	+0.15(+1.03%)
Mar 16, 2005	14.56	14.56	14.22	14.35	1,166,669	-0.23(-1.56%)
Mar 15, 2005	14.70	14.81	14.57	14.58	662,970	+0.01(+0.04%)
Mar 14, 2005	14.63	14.78	14.53	14.57	822,998	-0.06(-0.40%)
Mar 11, 2005	14.82	15.24	14.40	14.63	1,673,580	-0.04(-0.29%)
Mar 10, 2005	14.82	15.01	14.62	14.67	842,647	-0.11(-0.72%)
Mar 09, 2005	14.93	15.02	14.75	14.78	388,638	-0.16(-1.06%)
Mar 08, 2005	15.27	15.27	14.77	14.94	1,102,621	-0.36(-2.35%)
Mar 07, 2005	15.51	15.56	15.26	15.30	715,494	-0.19(-1.23%)
Mar 04, 2005	15.19	15.61	15.19	15.49	640,109	+0.37(+2.42%)
Mar 03, 2005	15.14	15.19	14.98	15.12	254,872	+0.04(+0.25%)
Mar 02, 2005	15.03	15.30	14.88	15.08	719,462	-0.02(-0.14%)

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.