Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.74	15.74	15.51	15.58	921,836	-0.15(-0.93%)
May 27, 2005	15.49	15.72	15.49	15.72	380,839	+0.25(+1.64%)
May 26, 2005	15.39	15.50	15.39	15.47	256,531	+0.10(+0.64%)
May 25, 2005	15.22	15.44	15.08	15.37	741,659	+0.21(+1.36%)
May 24, 2005	15.12	15.19	15.07	15.17	250,944	+0.09(+0.58%)
May 23, 2005	14.93	15.14	14.88	15.08	415,292	+0.23(+1.55%)
May 20, 2005	14.98	15.03	14.82	14.85	373,855	-0.13(-0.85%)
May 19, 2005	14.73	14.98	14.68	14.98	608,505	+0.28(+1.89%)
May 18, 2005	14.83	14.97	14.62	14.70	897,161	+0.03(+0.19%)
May 17, 2005	14.55	14.75	14.50	14.67	989,810	+0.23(+1.56%)
May 16, 2005	14.48	14.52	14.22	14.44	1,515,908	-0.08(-0.58%)
May 13, 2005	14.82	14.86	14.47	14.53	1,650,925	-0.27(-1.84%)
May 12, 2005	15.33	15.33	14.76	14.80	775,646	-0.63(-4.07%)
May 11, 2005	15.33	15.43	15.24	15.43	388,288	+0.11(+0.74%)
May 10, 2005	15.56	15.57	15.29	15.31	357,560	-0.25(-1.60%)
May 09, 2005	15.41	15.56	15.39	15.56	303,554	+0.20(+1.27%)
May 06, 2005	15.55	15.59	15.35	15.37	461,383	-0.05(-0.33%)
May 05, 2005	15.34	15.49	15.26	15.42	956,754	+0.16(+1.07%)
May 04, 2005	15.12	15.26	14.98	15.26	1,048,472	+0.18(+1.21%)
May 03, 2005	15.30	15.33	15.04	15.07	862,243	-0.35(-2.27%)
May 02, 2005	15.16	15.42	15.04	15.42	542,859	+0.27(+1.76%)
Apr 29, 2005	15.22	15.23	14.98	15.16	1,115,980	+0.16(+1.06%)
Apr 28, 2005	15.18	15.22	14.96	15.00	1,312,918	-0.36(-2.36%)
Apr 27, 2005	15.70	15.70	15.31	15.36	530,288	-0.38(-2.40%)
Apr 26, 2005	15.98	15.98	15.74	15.74	339,869	-0.21(-1.33%)
Apr 25, 2005	15.94	16.06	15.88	15.95	641,095	+0.24(+1.55%)
Apr 22, 2005	15.66	15.92	15.54	15.71	608,970	+0.05(+0.34%)
Apr 21, 2005	15.28	15.71	15.28	15.66	323,108	+0.46(+3.00%)
Apr 20, 2005	15.48	15.66	15.19	15.20	713,724	-0.33(-2.10%)
Apr 19, 2005	15.36	15.59	15.33	15.53	1,151,830	+0.32(+2.13%)
Apr 18, 2005	14.88	15.20	14.79	15.20	1,259,843	+0.27(+1.80%)
Apr 15, 2005	15.40	15.46	14.88	14.93	2,000,105	-0.55(-3.58%)
Apr 14, 2005	15.72	15.76	15.46	15.49	1,298,020	-0.07(-0.46%)
Apr 13, 2005	15.82	16.02	15.54	15.56	885,521	-0.37(-2.29%)
Apr 12, 2005	16.10	16.14	15.88	15.92	625,265	-0.26(-1.59%)
Apr 11, 2005	16.08	16.21	15.95	16.18	398,065	+0.09(+0.53%)
Apr 08, 2005	16.35	16.38	16.09	16.10	423,206	-0.29(-1.76%)
Apr 07, 2005	16.57	16.58	16.22	16.38	436,242	-0.05(-0.31%)
Apr 06, 2005	16.13	16.49	16.13	16.44	482,800	+0.31(+1.92%)
Apr 05, 2005	16.36	16.42	16.07	16.13	628,524	-0.25(-1.51%)
Apr 04, 2005	16.57	16.65	16.24	16.37	1,290,571	-0.15(-0.92%)
Apr 01, 2005	16.39	16.54	16.28	16.53	815,685	+0.35(+2.18%)
Mar 31, 2005	16.06	16.22	16.06	16.17	713,259	+0.28(+1.76%)
Mar 30, 2005	15.76	15.89	15.42	15.89	943,718	+0.26(+1.63%)
Mar 29, 2005	15.98	16.11	15.64	15.64	460,918	-0.21(-1.34%)
Mar 28, 2005	15.88	15.99	15.76	15.85	420,878	-0.06(-0.38%)
Mar 24, 2005	16.13	16.15	15.73	15.91	1,139,725	-0.06(-0.36%)
Mar 23, 2005	16.15	16.15	15.87	15.97	1,496,820	-0.33(-2.00%)
Mar 22, 2005	16.50	16.72	16.26	16.30	737,469	-0.21(-1.26%)
Mar 21, 2005	16.60	16.66	16.34	16.50	839,429	-0.14(-0.83%)
Mar 18, 2005	16.45	16.64	16.41	16.64	832,446	+0.25(+1.53%)
Mar 17, 2005	16.28	16.43	16.21	16.39	855,725	+0.37(+2.29%)
Mar 16, 2005	16.02	16.33	15.89	16.02	1,805,496	-0.06(-0.37%)
Mar 15, 2005	16.37	16.47	16.08	16.08	532,616	-0.23(-1.41%)
Mar 14, 2005	16.18	16.35	15.95	16.31	508,872	+0.12(+0.73%)
Mar 11, 2005	16.07	16.34	16.07	16.20	747,711	+0.12(+0.74%)
Mar 10, 2005	16.26	16.26	15.93	16.08	2,151,417	-0.30(-1.84%)
Mar 09, 2005	17.18	17.18	16.37	16.38	1,798,977	-0.50(-2.99%)
Mar 08, 2005	16.95	17.00	16.84	16.88	559,154	-0.04(-0.25%)
Mar 07, 2005	16.97	16.97	16.70	16.93	920,905	-0.08(-0.48%)
Mar 04, 2005	16.76	17.05	16.70	17.01	1,501,941	+0.21(+1.24%)
Mar 03, 2005	16.68	16.82	16.58	16.80	897,626	+0.17(+1.05%)
Mar 02, 2005	16.28	16.62	16.28	16.62	761,213	+0.30(+1.84%)

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.