Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.14	14.14	13.85	13.91	1,474,908	-0.28(-1.96%)
May 27, 2005	14.15	14.27	14.06	14.19	644,368	-0.02(-0.16%)
May 26, 2005	14.17	14.22	14.11	14.21	885,475	+0.08(+0.59%)
May 25, 2005	14.24	14.27	14.08	14.13	1,170,505	-0.19(-1.32%)
May 24, 2005	14.30	14.33	14.23	14.32	1,367,425	+0.04(+0.26%)
May 23, 2005	14.36	14.43	14.21	14.28	1,418,115	-0.10(-0.68%)
May 20, 2005	14.28	14.43	14.28	14.38	1,304,395	+0.06(+0.42%)
May 19, 2005	14.48	14.51	14.26	14.32	2,403,112	-0.02(-0.11%)
May 18, 2005	14.27	14.39	14.21	14.33	2,127,637	+0.13(+0.90%)
May 17, 2005	14.02	14.24	13.98	14.21	1,026,663	+0.08(+0.53%)
May 16, 2005	13.94	14.14	13.94	14.13	1,138,260	+0.12(+0.86%)
May 13, 2005	14.02	14.12	13.95	14.01	2,272,938	-0.03(-0.22%)
May 12, 2005	13.90	14.11	13.87	14.04	2,061,554	+0.16(+1.14%)
May 11, 2005	13.69	13.93	13.66	13.88	1,681,913	+0.17(+1.21%)
May 10, 2005	13.53	13.72	13.47	13.72	1,342,346	+0.15(+1.11%)
May 09, 2005	13.63	13.68	13.48	13.56	1,389,452	-0.12(-0.88%)
May 06, 2005	13.68	13.81	13.62	13.69	1,329,209	+0.03(+0.22%)
May 05, 2005	13.51	13.81	13.41	13.66	1,718,139	+0.08(+0.55%)
May 04, 2005	13.34	13.76	13.24	13.58	2,505,155	+0.23(+1.75%)
May 03, 2005	13.11	13.41	13.01	13.35	2,498,785	+0.23(+1.72%)
May 02, 2005	13.19	13.53	12.98	13.12	5,680,687	+0.39(+3.08%)
Apr 29, 2005	12.77	12.81	12.28	12.73	2,240,428	+0.11(+0.90%)
Apr 28, 2005	12.46	12.62	12.37	12.62	1,798,419	+0.15(+1.21%)
Apr 27, 2005	12.04	12.50	11.98	12.46	1,508,215	+0.44(+3.63%)
Apr 26, 2005	12.28	12.36	12.02	12.03	1,532,896	-0.25(-2.03%)
Apr 25, 2005	12.12	12.30	12.11	12.28	1,609,461	+0.18(+1.49%)
Apr 22, 2005	12.31	12.49	12.06	12.10	1,895,287	-0.21(-1.71%)
Apr 21, 2005	12.16	12.38	12.07	12.31	913,474	+0.27(+2.25%)
Apr 20, 2005	12.34	12.34	12.04	12.04	1,225,441	-0.32(-2.62%)
Apr 19, 2005	12.45	12.56	12.30	12.36	1,257,951	-0.02(-0.18%)
Apr 18, 2005	12.54	12.66	12.30	12.38	1,763,919	-0.26(-2.03%)
Apr 15, 2005	12.62	12.82	12.60	12.64	2,099,903	-0.02(-0.18%)
Apr 14, 2005	12.62	12.85	12.59	12.66	1,727,427	+0.04(+0.30%)
Apr 13, 2005	12.55	12.66	12.49	12.62	953,814	+0.02(+0.12%)
Apr 12, 2005	12.44	12.70	12.37	12.61	1,175,282	+0.11(+0.84%)
Apr 11, 2005	12.65	12.71	12.44	12.50	1,415,991	-0.14(-1.07%)
Apr 08, 2005	12.63	12.75	12.62	12.64	1,309,437	+0.01(+0.06%)
Apr 07, 2005	12.43	12.64	12.43	12.63	1,856,540	+0.16(+1.27%)
Apr 06, 2005	12.37	12.51	12.34	12.47	1,185,500	+0.10(+0.79%)
Apr 05, 2005	12.36	12.43	12.25	12.37	1,583,453	-0.02(-0.18%)
Apr 04, 2005	12.40	12.45	12.25	12.40	1,537,540	-0.06(-0.48%)
Apr 01, 2005	12.59	12.65	12.43	12.46	1,428,996	-0.11(-0.90%)
Mar 31, 2005	12.62	12.70	12.56	12.57	1,419,574	-0.08(-0.60%)
Mar 30, 2005	12.57	12.73	12.53	12.65	1,408,826	+0.04(+0.30%)
Mar 29, 2005	12.63	12.86	12.55	12.61	1,223,451	-0.19(-1.47%)
Mar 28, 2005	12.81	12.89	12.74	12.80	1,180,059	-0.02(-0.12%)
Mar 24, 2005	12.74	12.98	12.74	12.81	984,466	+0.14(+1.07%)
Mar 23, 2005	12.70	12.90	12.68	12.68	1,157,368	-0.04(-0.30%)
Mar 22, 2005	12.91	12.93	12.66	12.71	1,317,797	-0.15(-1.17%)
Mar 21, 2005	12.94	12.97	12.78	12.86	1,518,830	-0.01(-0.06%)
Mar 18, 2005	12.89	13.07	12.80	12.87	2,974,764	-0.08(-0.58%)
Mar 17, 2005	13.08	13.16	12.88	12.95	1,765,246	-0.07(-0.52%)
Mar 16, 2005	13.08	13.17	12.95	13.01	1,456,065	-0.11(-0.80%)
Mar 15, 2005	13.23	13.31	13.09	13.12	1,902,187	-0.08(-0.63%)
Mar 14, 2005	13.13	13.37	13.13	13.20	1,831,195	+0.04(+0.29%)
Mar 11, 2005	12.95	13.17	12.89	13.17	1,884,804	+0.22(+1.69%)
Mar 10, 2005	12.74	13.00	12.71	12.95	1,406,703	+0.21(+1.66%)
Mar 09, 2005	12.83	12.83	12.59	12.74	1,896,349	-0.11(-0.88%)
Mar 08, 2005	12.92	12.93	12.74	12.85	1,480,747	-0.11(-0.81%)
Mar 07, 2005	12.89	13.01	12.74	12.95	1,529,048	-0.06(-0.46%)
Mar 04, 2005	13.14	13.15	12.93	13.01	1,422,361	-0.05(-0.35%)
Mar 03, 2005	13.39	13.41	12.92	13.06	1,956,460	-0.33(-2.48%)
Mar 02, 2005	13.33	13.69	13.23	13.39	3,022,667	+0.16(+1.20%)

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.