Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.38	15.49	15.38	15.42	1,338,296	+0.00(+0.00%)
May 27, 2005	15.41	15.45	15.35	15.42	790,172	-0.03(-0.22%)
May 26, 2005	15.42	15.52	15.37	15.46	581,677	+0.14(+0.94%)
May 25, 2005	15.44	15.44	15.27	15.32	1,117,493	-0.17(-1.10%)
May 24, 2005	15.16	15.49	15.01	15.49	1,746,935	+0.33(+2.21%)
May 23, 2005	14.88	15.18	14.86	15.15	1,215,514	+0.27(+1.83%)
May 20, 2005	14.80	14.95	14.67	14.88	1,107,823	+0.12(+0.83%)
May 19, 2005	14.56	14.86	14.56	14.76	2,126,124	+0.23(+1.60%)
May 18, 2005	14.34	14.76	14.33	14.52	4,427,632	-0.55(-3.62%)
May 17, 2005	15.13	15.21	14.94	15.07	799,989	-0.05(-0.32%)
May 16, 2005	14.78	15.14	14.69	15.12	1,234,415	+0.31(+2.07%)
May 13, 2005	14.84	14.97	14.70	14.81	741,235	+0.00(+0.00%)
May 12, 2005	14.89	15.05	14.71	14.81	605,119	-0.03(-0.18%)
May 11, 2005	14.95	14.95	14.68	14.84	1,480,858	-0.05(-0.37%)
May 10, 2005	15.04	15.06	14.82	14.89	927,459	-0.14(-0.95%)
May 09, 2005	14.96	15.05	14.84	15.04	849,658	+0.12(+0.78%)
May 06, 2005	15.08	15.15	14.85	14.92	836,765	+0.06(+0.41%)
May 05, 2005	14.92	15.14	14.76	14.86	682,774	-0.05(-0.37%)
May 04, 2005	14.84	15.01	14.79	14.91	827,827	+0.12(+0.83%)
May 03, 2005	14.40	14.86	14.37	14.79	1,756,313	+0.46(+3.19%)
May 02, 2005	14.40	14.67	14.24	14.33	1,050,681	-0.07(-0.47%)
Apr 29, 2005	14.49	14.68	14.26	14.40	2,029,276	-0.09(-0.61%)
Apr 28, 2005	14.61	14.85	14.44	14.49	1,197,492	-0.27(-1.85%)
Apr 27, 2005	14.50	15.36	13.96	14.76	5,639,483	+1.25(+9.24%)
Apr 26, 2005	13.65	13.79	13.47	13.51	496,696	-0.14(-1.00%)
Apr 25, 2005	13.57	13.80	13.50	13.65	472,521	+0.11(+0.81%)
Apr 22, 2005	13.72	13.72	13.40	13.54	572,739	-0.18(-1.29%)
Apr 21, 2005	13.48	13.82	13.45	13.72	683,653	+0.27(+2.03%)
Apr 20, 2005	13.75	13.75	13.30	13.45	937,862	-0.46(-3.34%)
Apr 19, 2005	13.96	14.12	13.80	13.91	540,798	-0.05(-0.34%)
Apr 18, 2005	13.70	14.06	13.59	13.96	1,004,528	+0.31(+2.25%)
Apr 15, 2005	13.81	13.89	13.62	13.65	650,687	-0.16(-1.19%)
Apr 14, 2005	13.96	13.97	13.78	13.81	572,006	-0.08(-0.54%)
Apr 13, 2005	14.19	14.23	13.75	13.89	672,371	-0.33(-2.35%)
Apr 12, 2005	14.03	14.31	13.91	14.22	333,182	+0.14(+1.02%)
Apr 11, 2005	14.13	14.13	14.03	14.08	373,035	+0.00(+0.00%)
Apr 08, 2005	14.15	14.38	14.06	14.08	505,341	-0.07(-0.48%)
Apr 07, 2005	14.01	14.17	13.90	14.15	385,049	+0.16(+1.17%)
Apr 06, 2005	13.95	14.08	13.89	13.98	386,368	+0.07(+0.49%)
Apr 05, 2005	13.88	13.96	13.77	13.92	435,012	+0.10(+0.69%)
Apr 04, 2005	13.73	13.85	13.66	13.82	511,641	+0.12(+0.85%)
Apr 01, 2005	13.90	13.99	13.59	13.70	518,381	-0.19(-1.38%)
Mar 31, 2005	13.96	13.98	13.75	13.90	401,606	-0.07(-0.49%)
Mar 30, 2005	13.65	13.96	13.65	13.96	430,470	+0.35(+2.56%)
Mar 29, 2005	13.82	13.99	13.58	13.62	507,685	-0.20(-1.48%)
Mar 28, 2005	13.88	13.96	13.76	13.82	328,640	-0.05(-0.39%)
Mar 24, 2005	13.75	13.98	13.70	13.88	225,051	+0.14(+0.99%)
Mar 23, 2005	13.72	13.83	13.69	13.74	483,216	-0.01(-0.10%)
Mar 22, 2005	13.83	13.96	13.72	13.75	391,203	-0.10(-0.74%)
Mar 21, 2005	13.88	13.88	13.77	13.85	272,230	-0.01(-0.10%)
Mar 18, 2005	14.03	14.11	13.75	13.87	859,622	-0.05(-0.34%)
Mar 17, 2005	13.95	13.99	13.82	13.92	518,381	-0.03(-0.20%)
Mar 16, 2005	14.06	14.15	13.89	13.94	384,903	-0.09(-0.63%)
Mar 15, 2005	14.18	14.20	13.94	14.03	383,584	-0.07(-0.48%)
Mar 14, 2005	13.94	14.11	13.92	14.10	564,241	+0.24(+1.72%)
Mar 11, 2005	13.90	13.98	13.79	13.86	388,712	-0.02(-0.15%)
Mar 10, 2005	13.92	14.09	13.77	13.88	592,226	-0.14(-1.02%)
Mar 09, 2005	14.13	14.16	13.91	14.03	513,399	-0.30(-2.10%)
Mar 08, 2005	14.44	14.57	14.22	14.33	450,982	-0.05(-0.33%)
Mar 07, 2005	14.59	14.60	14.24	14.37	589,296	-0.18(-1.22%)
Mar 04, 2005	14.42	14.62	14.42	14.55	549,150	+0.15(+1.04%)
Mar 03, 2005	14.22	14.40	14.08	14.40	542,996	+0.21(+1.49%)
Mar 02, 2005	14.14	14.41	14.11	14.19	655,375	+0.05(+0.34%)

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.