Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.15	13.73	13.15	13.57	12,325,557	+0.51(+3.91%)
May 27, 2005	13.05	13.11	12.97	13.06	2,052,837	+0.07(+0.51%)
May 26, 2005	12.99	13.14	12.97	13.00	3,882,006	+0.15(+1.14%)
May 25, 2005	13.23	13.29	12.85	12.85	3,533,962	-0.48(-3.57%)
May 24, 2005	13.11	13.37	13.08	13.33	3,512,759	+0.29(+2.19%)
May 23, 2005	12.62	13.09	12.62	13.04	2,152,389	+0.26(+2.06%)
May 20, 2005	13.05	13.05	12.67	12.78	5,041,204	+0.02(+0.15%)
May 19, 2005	12.45	12.83	12.38	12.76	4,753,667	+0.32(+2.55%)
May 18, 2005	12.10	12.47	12.09	12.44	5,765,734	+0.35(+2.88%)
May 17, 2005	12.18	12.33	12.06	12.09	3,686,522	+0.05(+0.39%)
May 16, 2005	12.49	12.49	11.78	12.05	6,575,078	-0.44(-3.53%)
May 13, 2005	12.57	12.67	12.47	12.49	3,331,755	+0.06(+0.50%)
May 12, 2005	12.82	12.86	12.40	12.43	4,323,396	-0.43(-3.34%)
May 11, 2005	12.94	12.99	12.67	12.86	2,524,480	-0.26(-1.95%)
May 10, 2005	13.38	13.38	13.05	13.11	2,302,105	-0.27(-2.02%)
May 09, 2005	13.30	13.42	13.13	13.38	1,311,757	+0.19(+1.47%)
May 06, 2005	13.34	13.35	12.94	13.19	1,727,548	+0.10(+0.74%)
May 05, 2005	13.07	13.19	12.97	13.09	1,985,866	+0.02(+0.15%)
May 04, 2005	12.76	13.10	12.67	13.07	2,636,185	+0.48(+3.81%)
May 03, 2005	12.67	12.82	12.54	12.59	3,705,657	-0.17(-1.33%)
May 02, 2005	12.99	13.04	12.74	12.76	1,363,472	-0.23(-1.79%)
Apr 29, 2005	12.77	13.09	12.75	12.99	3,265,818	+0.24(+1.88%)
Apr 28, 2005	12.96	13.04	12.51	12.75	3,092,055	-0.49(-3.71%)
Apr 27, 2005	13.34	13.37	13.13	13.25	2,566,111	-0.34(-2.53%)
Apr 26, 2005	13.69	13.71	13.50	13.59	2,450,010	-0.07(-0.54%)
Apr 25, 2005	13.54	13.68	13.40	13.66	3,403,381	+0.43(+3.24%)
Apr 22, 2005	13.38	13.42	13.15	13.23	1,610,930	-0.12(-0.90%)
Apr 21, 2005	13.08	13.40	13.05	13.35	2,822,360	+0.46(+3.60%)
Apr 20, 2005	13.26	13.33	12.76	12.89	3,776,765	-0.28(-2.11%)
Apr 19, 2005	13.34	13.55	13.15	13.17	5,574,129	+0.09(+0.65%)
Apr 18, 2005	13.48	13.48	12.99	13.08	5,066,803	-0.39(-2.93%)
Apr 15, 2005	13.74	13.81	13.47	13.48	3,274,610	-0.21(-1.50%)
Apr 14, 2005	13.96	13.99	13.63	13.68	3,528,015	-0.20(-1.42%)
Apr 13, 2005	14.37	14.37	13.83	13.88	3,108,345	-0.43(-3.00%)
Apr 12, 2005	14.31	14.43	14.19	14.31	5,028,533	+0.07(+0.49%)
Apr 11, 2005	14.02	14.41	13.96	14.24	2,238,236	-0.27(-1.84%)
Apr 08, 2005	14.59	14.70	14.50	14.51	2,792,882	+0.11(+0.75%)
Apr 07, 2005	14.27	14.41	14.14	14.40	2,923,463	+0.28(+2.00%)
Apr 06, 2005	13.92	14.65	13.90	14.12	5,444,583	+0.48(+3.52%)
Apr 05, 2005	13.49	13.83	13.49	13.64	3,225,222	+0.18(+1.32%)
Apr 04, 2005	13.40	13.58	13.25	13.46	2,958,630	+0.08(+0.61%)
Apr 01, 2005	13.86	14.17	13.33	13.38	4,519,914	-0.23(-1.70%)
Mar 31, 2005	13.55	13.83	13.47	13.61	2,126,531	+0.21(+1.56%)
Mar 30, 2005	13.07	13.49	12.97	13.40	3,273,317	+0.13(+0.96%)
Mar 29, 2005	13.63	13.70	13.26	13.27	2,473,541	-0.15(-1.15%)
Mar 28, 2005	13.75	13.86	13.42	13.43	2,018,705	-0.27(-2.00%)
Mar 24, 2005	13.92	13.94	13.69	13.70	4,333,222	+0.06(+0.43%)
Mar 23, 2005	13.63	13.76	13.41	13.64	5,022,586	-0.29(-2.11%)
Mar 22, 2005	14.02	14.31	13.91	13.94	7,411,055	+0.21(+1.52%)
Mar 21, 2005	13.63	13.73	13.40	13.73	4,227,981	-0.16(-1.17%)
Mar 18, 2005	13.98	14.01	13.73	13.89	3,056,630	+0.09(+0.62%)
Mar 17, 2005	13.73	14.11	13.55	13.81	3,926,222	+0.10(+0.71%)
Mar 16, 2005	14.04	14.04	13.62	13.71	4,810,036	-0.33(-2.37%)
Mar 15, 2005	14.31	14.64	13.79	14.04	4,939,583	-0.61(-4.14%)
Mar 14, 2005	15.06	15.06	14.56	14.65	2,128,341	-0.41(-2.72%)
Mar 11, 2005	15.08	15.23	14.78	15.06	2,527,325	+0.26(+1.78%)
Mar 10, 2005	15.12	15.13	14.73	14.80	4,302,451	-0.32(-2.15%)
Mar 09, 2005	15.01	15.44	14.96	15.12	3,069,300	+0.07(+0.44%)
Mar 08, 2005	15.24	15.25	15.06	15.06	2,276,505	-0.05(-0.33%)
Mar 07, 2005	14.81	15.28	14.44	15.11	2,455,957	+0.40(+2.74%)
Mar 04, 2005	14.91	15.08	14.61	14.70	3,585,936	-0.21(-1.38%)
Mar 03, 2005	15.08	15.08	14.86	14.91	1,765,817	-0.03(-0.18%)
Mar 02, 2005	15.08	15.09	14.83	14.94	2,893,210	-0.18(-1.18%)

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.