Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.55	16.05	14.55	15.81	121,998	+1.19(+8.11%)
May 27, 2005	14.62	14.74	14.49	14.63	19,751	+0.04(+0.28%)
May 26, 2005	14.33	14.59	14.19	14.59	33,332	+0.25(+1.77%)
May 25, 2005	13.90	14.33	13.86	14.33	91,612	+0.08(+0.57%)
May 24, 2005	14.29	14.33	14.19	14.25	76,964	+0.12(+0.86%)
May 23, 2005	13.73	14.19	13.64	14.13	15,248	+0.34(+2.46%)
May 20, 2005	14.07	14.13	13.79	13.79	5,385	-0.32(-2.24%)
May 19, 2005	14.39	14.39	14.04	14.11	12,199	-0.22(-1.57%)
May 18, 2005	14.24	14.44	14.09	14.33	38,569	+0.10(+0.73%)
May 17, 2005	13.82	14.24	13.80	14.23	20,867	+0.43(+3.15%)
May 16, 2005	13.11	13.82	13.11	13.79	18,931	+0.70(+5.34%)
May 13, 2005	13.19	13.42	13.09	13.09	43,935	-0.03(-0.22%)
May 12, 2005	12.99	13.23	12.99	13.12	30,763	+0.13(+1.02%)
May 11, 2005	13.16	13.25	12.96	12.99	33,346	-0.18(-1.40%)
May 10, 2005	13.38	13.38	13.09	13.18	11,482	-0.38(-2.80%)
May 09, 2005	13.49	13.65	13.41	13.56	23,614	-0.03(-0.25%)
May 06, 2005	13.89	13.99	13.34	13.59	20,417	+0.02(+0.13%)
May 05, 2005	14.21	14.21	13.22	13.57	39,210	-0.62(-4.38%)
May 04, 2005	14.23	14.23	13.92	14.19	15,352	+0.35(+2.49%)
May 03, 2005	14.08	14.19	13.85	13.85	6,577	-0.35(-2.47%)
May 02, 2005	14.34	14.45	13.81	14.20	32,472	+0.76(+5.67%)
Apr 29, 2005	13.30	13.44	13.26	13.44	15,114	+0.28(+2.10%)
Apr 28, 2005	13.08	13.34	13.05	13.16	29,932	-0.13(-0.95%)
Apr 27, 2005	13.91	13.97	13.24	13.29	169,988	-0.74(-5.25%)
Apr 26, 2005	14.46	14.63	13.98	14.03	21,080	-0.62(-4.22%)
Apr 25, 2005	14.60	14.80	14.30	14.64	9,592	+0.17(+1.21%)
Apr 22, 2005	14.95	14.95	14.08	14.47	25,309	-0.42(-2.82%)
Apr 21, 2005	14.55	14.89	14.36	14.89	7,805	+0.65(+4.55%)
Apr 20, 2005	14.81	14.87	14.24	14.24	13,371	-0.85(-5.62%)
Apr 19, 2005	14.75	15.09	14.75	15.09	12,365	+0.24(+1.63%)
Apr 18, 2005	14.33	14.96	14.21	14.85	10,035	+0.65(+4.57%)
Apr 15, 2005	14.52	14.52	13.87	14.20	66,722	-0.04(-0.27%)
Apr 14, 2005	15.08	15.08	14.11	14.24	62,268	-0.98(-6.45%)
Apr 13, 2005	15.38	15.41	15.11	15.22	100,021	-0.11(-0.73%)
Apr 12, 2005	15.02	15.35	14.93	15.33	83,288	+0.25(+1.63%)
Apr 11, 2005	15.02	15.08	15.02	15.08	28,812	-0.03(-0.23%)
Apr 08, 2005	15.00	15.13	14.97	15.12	50,856	+0.08(+0.54%)
Apr 07, 2005	14.83	15.13	14.80	15.04	4,117	+0.15(+0.98%)
Apr 06, 2005	14.77	14.96	14.60	14.89	10,087	+0.21(+1.46%)
Apr 05, 2005	14.33	14.68	14.33	14.68	37,560	+0.27(+1.89%)
Apr 04, 2005	14.77	14.87	14.24	14.41	46,064	-0.37(-2.52%)
Apr 01, 2005	15.24	15.28	14.75	14.78	75,488	-0.50(-3.27%)
Mar 31, 2005	15.33	15.37	15.16	15.28	108,418	-0.05(-0.35%)
Mar 30, 2005	15.34	15.35	15.21	15.33	21,997	+0.13(+0.88%)
Mar 29, 2005	15.35	15.35	15.20	15.20	17,038	-0.07(-0.45%)
Mar 28, 2005	15.32	15.35	15.25	15.26	32,768	+0.01(+0.05%)
Mar 24, 2005	15.30	15.32	15.26	15.26	11,938	+0.00(+0.00%)
Mar 23, 2005	15.26	15.43	15.26	15.26	36,578	-0.07(-0.45%)
Mar 22, 2005	15.52	15.52	15.25	15.33	61,749	-0.12(-0.77%)
Mar 21, 2005	15.55	15.55	15.27	15.45	70,443	+0.12(+0.75%)
Mar 18, 2005	15.54	15.54	15.25	15.33	88,156	-0.15(-0.99%)
Mar 17, 2005	15.33	15.48	15.31	15.48	12,704	+0.00(+0.00%)
Mar 16, 2005	15.56	15.56	15.33	15.48	14,987	+0.15(+1.00%)
Mar 15, 2005	15.55	15.55	15.33	15.33	8,268	-0.05(-0.35%)
Mar 14, 2005	15.46	15.65	15.35	15.38	28,726	-0.08(-0.50%)
Mar 11, 2005	15.48	15.48	15.29	15.46	26,701	+0.07(+0.47%)
Mar 10, 2005	15.27	15.44	15.27	15.39	18,018	+0.08(+0.50%)
Mar 09, 2005	15.35	15.55	15.23	15.31	21,697	-0.23(-1.46%)
Mar 08, 2005	15.36	15.54	15.35	15.54	24,267	+0.17(+1.10%)
Mar 07, 2005	15.23	15.43	15.23	15.37	12,925	+0.06(+0.39%)
Mar 04, 2005	15.48	15.48	15.31	15.31	3,387	+0.11(+0.74%)
Mar 03, 2005	15.35	15.48	15.20	15.20	3,635	-0.27(-1.74%)
Mar 02, 2005	15.36	15.64	15.36	15.46	16,285	+0.09(+0.60%)

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.