Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.77	13.83	13.60	13.63	4,740,296	-0.12(-0.90%)
May 27, 2005	13.81	13.90	13.73	13.76	4,167,554	-0.11(-0.80%)
May 26, 2005	14.03	14.11	13.81	13.87	4,491,050	-0.15(-1.07%)
May 25, 2005	13.87	14.11	13.80	14.02	5,201,971	+0.06(+0.47%)
May 24, 2005	14.05	14.05	13.85	13.95	4,762,787	-0.09(-0.65%)
May 23, 2005	13.98	14.14	13.91	14.04	4,036,461	+0.11(+0.79%)
May 20, 2005	14.10	14.11	13.63	13.93	14,686,108	-0.18(-1.29%)
May 19, 2005	13.98	14.18	13.88	14.11	6,304,785	+0.13(+0.93%)
May 18, 2005	13.85	13.98	13.83	13.98	6,622,119	+0.19(+1.41%)
May 17, 2005	13.53	13.83	13.53	13.79	8,489,617	+0.16(+1.14%)
May 16, 2005	13.31	13.65	13.31	13.63	6,210,355	+0.26(+1.94%)
May 13, 2005	13.57	13.63	13.19	13.37	7,005,385	-0.19(-1.44%)
May 12, 2005	13.61	13.75	13.57	13.57	7,587,678	-0.06(-0.48%)
May 11, 2005	13.60	13.75	13.57	13.63	7,153,885	+0.05(+0.38%)
May 10, 2005	13.58	13.67	13.57	13.58	6,898,169	-0.14(-0.99%)
May 09, 2005	13.58	13.72	13.50	13.72	10,001,884	+0.10(+0.72%)
May 06, 2005	13.81	13.93	13.55	13.62	8,921,715	-0.27(-1.92%)
May 05, 2005	13.78	14.02	13.76	13.89	8,076,620	+0.00(+0.00%)
May 04, 2005	13.93	14.20	13.86	13.89	8,822,201	-0.05(-0.33%)
May 03, 2005	13.81	14.09	13.74	13.93	6,639,373	+0.07(+0.52%)
May 02, 2005	13.83	14.00	13.76	13.86	6,218,828	+0.00(+0.00%)
Apr 29, 2005	13.97	14.04	13.58	13.86	8,252,078	-0.02(-0.14%)
Apr 28, 2005	14.03	14.19	13.87	13.88	6,377,187	-0.25(-1.79%)
Apr 27, 2005	14.13	14.18	13.92	14.13	7,172,371	-0.02(-0.14%)
Apr 26, 2005	14.20	14.24	14.11	14.15	5,263,744	-0.05(-0.32%)
Apr 25, 2005	13.87	14.25	13.85	14.20	10,003,887	+0.38(+2.72%)
Apr 22, 2005	13.76	13.93	13.63	13.82	8,137,622	-0.07(-0.51%)
Apr 21, 2005	13.57	13.90	13.55	13.89	7,992,819	+0.41(+3.03%)
Apr 20, 2005	13.81	13.84	13.46	13.48	9,845,990	-0.39(-2.81%)
Apr 19, 2005	13.60	13.90	13.53	13.87	8,991,036	+0.28(+2.05%)
Apr 18, 2005	13.58	13.66	13.44	13.59	8,019,931	-0.05(-0.38%)
Apr 15, 2005	13.79	13.89	13.60	13.65	7,865,731	-0.21(-1.50%)
Apr 14, 2005	13.90	13.98	13.85	13.85	8,454,186	-0.11(-0.79%)
Apr 13, 2005	14.18	14.22	13.86	13.96	17,951,570	-0.16(-1.10%)
Apr 12, 2005	13.84	14.20	13.83	14.12	7,357,380	+0.23(+1.68%)
Apr 11, 2005	13.90	14.03	13.75	13.89	4,306,349	-0.02(-0.14%)
Apr 08, 2005	13.99	14.06	13.90	13.90	5,012,649	-0.16(-1.15%)
Apr 07, 2005	13.69	14.26	13.66	14.07	9,648,041	+0.04(+0.28%)
Apr 06, 2005	14.38	14.42	14.01	14.03	12,673,654	-0.19(-1.32%)
Apr 05, 2005	14.00	14.30	13.99	14.22	11,184,185	+0.27(+1.91%)
Apr 04, 2005	14.07	14.18	13.83	13.95	7,339,819	-0.01(-0.09%)
Apr 01, 2005	14.16	14.22	13.80	13.96	6,401,834	-0.21(-1.51%)
Mar 31, 2005	14.15	14.30	14.06	14.18	7,560,566	+0.02(+0.14%)
Mar 30, 2005	13.98	14.27	13.89	14.16	5,134,191	+0.18(+1.25%)
Mar 29, 2005	14.01	14.27	13.90	13.98	4,893,110	-0.06(-0.46%)
Mar 28, 2005	13.92	14.14	13.90	14.05	7,048,826	+0.19(+1.36%)
Mar 24, 2005	13.74	13.86	13.61	13.86	5,817,846	+0.15(+1.09%)
Mar 23, 2005	13.81	13.87	13.44	13.71	10,144,992	-0.12(-0.85%)
Mar 22, 2005	14.01	14.05	13.79	13.83	8,812,342	-0.03(-0.19%)
Mar 21, 2005	14.22	14.24	13.65	13.85	11,121,951	-0.10(-0.70%)
Mar 18, 2005	14.07	14.16	13.79	13.95	19,227,378	-0.12(-0.83%)
Mar 17, 2005	14.16	14.18	13.92	14.07	6,281,986	-0.12(-0.87%)
Mar 16, 2005	14.29	14.35	14.07	14.19	8,498,397	-0.20(-1.40%)
Mar 15, 2005	14.57	14.58	14.31	14.39	5,554,274	-0.21(-1.42%)
Mar 14, 2005	14.65	14.74	14.53	14.60	8,220,036	-0.06(-0.40%)
Mar 11, 2005	14.44	14.72	14.39	14.66	13,189,861	+0.28(+1.94%)
Mar 10, 2005	14.24	14.40	14.21	14.38	16,448,700	+0.19(+1.33%)
Mar 09, 2005	14.04	14.22	14.03	14.19	13,688,045	+0.10(+0.74%)
Mar 08, 2005	14.18	14.23	14.02	14.09	17,000,030	-0.13(-0.91%)
Mar 07, 2005	13.97	14.28	13.97	14.22	7,263,566	+0.20(+1.44%)
Mar 04, 2005	14.11	14.11	13.93	14.02	4,762,787	+0.03(+0.23%)
Mar 03, 2005	13.92	14.05	13.87	13.98	13,872,438	+0.18(+1.32%)
Mar 02, 2005	13.86	13.95	13.73	13.80	5,224,770	-0.06(-0.42%)

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.