Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.14	14.14	13.86	13.92	1,474,464	-0.28(-1.96%)
May 27, 2005	14.16	14.27	14.07	14.19	644,174	-0.02(-0.16%)
May 26, 2005	14.17	14.22	14.11	14.22	885,209	+0.08(+0.59%)
May 25, 2005	14.25	14.27	14.08	14.13	1,170,153	-0.19(-1.32%)
May 24, 2005	14.30	14.34	14.23	14.32	1,367,014	+0.04(+0.26%)
May 23, 2005	14.37	14.44	14.21	14.29	1,417,688	-0.10(-0.68%)
May 20, 2005	14.29	14.44	14.29	14.38	1,304,002	+0.06(+0.42%)
May 19, 2005	14.49	14.51	14.26	14.32	2,402,389	-0.02(-0.11%)
May 18, 2005	14.27	14.40	14.22	14.34	2,126,996	+0.13(+0.90%)
May 17, 2005	14.02	14.24	13.98	14.21	1,026,354	+0.08(+0.53%)
May 16, 2005	13.95	14.14	13.95	14.13	1,137,918	+0.12(+0.86%)
May 13, 2005	14.02	14.13	13.95	14.01	2,272,254	-0.03(-0.21%)
May 12, 2005	13.91	14.11	13.87	14.04	2,060,934	+0.16(+1.14%)
May 11, 2005	13.69	13.94	13.67	13.89	1,681,407	+0.17(+1.21%)
May 10, 2005	13.53	13.73	13.47	13.72	1,341,942	+0.15(+1.11%)
May 09, 2005	13.64	13.68	13.49	13.57	1,389,034	-0.12(-0.88%)
May 06, 2005	13.68	13.82	13.62	13.69	1,328,809	+0.03(+0.22%)
May 05, 2005	13.52	13.81	13.41	13.66	1,717,622	+0.08(+0.56%)
May 04, 2005	13.34	13.77	13.24	13.58	2,504,401	+0.23(+1.75%)
May 03, 2005	13.12	13.41	13.02	13.35	2,498,034	+0.23(+1.72%)
May 02, 2005	13.19	13.53	12.99	13.12	5,678,978	+0.39(+3.08%)
Apr 29, 2005	12.78	12.82	12.29	12.73	2,239,754	+0.11(+0.90%)
Apr 28, 2005	12.47	12.62	12.38	12.62	1,797,878	+0.15(+1.21%)
Apr 27, 2005	12.04	12.51	11.99	12.47	1,507,761	+0.44(+3.63%)
Apr 26, 2005	12.29	12.36	12.02	12.03	1,532,435	-0.25(-2.03%)
Apr 25, 2005	12.12	12.30	12.11	12.28	1,608,977	+0.18(+1.50%)
Apr 22, 2005	12.32	12.50	12.06	12.10	1,894,717	-0.21(-1.71%)
Apr 21, 2005	12.16	12.39	12.08	12.31	913,199	+0.27(+2.25%)
Apr 20, 2005	12.35	12.35	12.04	12.04	1,225,072	-0.32(-2.62%)
Apr 19, 2005	12.45	12.57	12.30	12.36	1,257,573	-0.02(-0.18%)
Apr 18, 2005	12.54	12.66	12.30	12.39	1,763,388	-0.26(-2.03%)
Apr 15, 2005	12.62	12.82	12.60	12.64	2,099,271	-0.02(-0.18%)
Apr 14, 2005	12.63	12.85	12.60	12.66	1,726,908	+0.04(+0.30%)
Apr 13, 2005	12.55	12.66	12.49	12.63	953,527	+0.02(+0.12%)
Apr 12, 2005	12.45	12.70	12.37	12.61	1,174,929	+0.11(+0.84%)
Apr 11, 2005	12.66	12.72	12.45	12.51	1,415,565	-0.14(-1.07%)
Apr 08, 2005	12.63	12.75	12.63	12.64	1,309,043	+0.01(+0.06%)
Apr 07, 2005	12.44	12.64	12.44	12.63	1,855,981	+0.16(+1.27%)
Apr 06, 2005	12.38	12.51	12.34	12.48	1,185,143	+0.10(+0.79%)
Apr 05, 2005	12.36	12.43	12.25	12.38	1,582,977	-0.02(-0.18%)
Apr 04, 2005	12.40	12.45	12.26	12.40	1,537,078	-0.06(-0.48%)
Apr 01, 2005	12.59	12.65	12.43	12.46	1,428,566	-0.11(-0.90%)
Mar 31, 2005	12.63	12.70	12.56	12.57	1,419,147	-0.08(-0.60%)
Mar 30, 2005	12.57	12.73	12.54	12.65	1,408,402	+0.04(+0.30%)
Mar 29, 2005	12.63	12.87	12.55	12.61	1,223,082	-0.19(-1.47%)
Mar 28, 2005	12.82	12.90	12.75	12.80	1,179,704	-0.02(-0.12%)
Mar 24, 2005	12.74	12.98	12.74	12.82	984,170	+0.14(+1.07%)
Mar 23, 2005	12.70	12.91	12.68	12.68	1,157,020	-0.04(-0.30%)
Mar 22, 2005	12.91	12.94	12.66	12.72	1,317,400	-0.15(-1.17%)
Mar 21, 2005	12.94	12.97	12.79	12.87	1,518,373	-0.01(-0.06%)
Mar 18, 2005	12.89	13.07	12.80	12.88	2,973,869	-0.08(-0.58%)
Mar 17, 2005	13.08	13.16	12.88	12.95	1,764,714	-0.07(-0.52%)
Mar 16, 2005	13.08	13.18	12.96	13.02	1,455,627	-0.11(-0.80%)
Mar 15, 2005	13.23	13.31	13.09	13.12	1,901,615	-0.08(-0.63%)
Mar 14, 2005	13.13	13.37	13.13	13.21	1,830,644	+0.04(+0.29%)
Mar 11, 2005	12.95	13.17	12.90	13.17	1,884,237	+0.22(+1.69%)
Mar 10, 2005	12.74	13.00	12.72	12.95	1,406,280	+0.21(+1.66%)
Mar 09, 2005	12.83	12.83	12.59	12.74	1,895,778	-0.11(-0.88%)
Mar 08, 2005	12.93	12.94	12.74	12.85	1,480,301	-0.11(-0.81%)
Mar 07, 2005	12.89	13.02	12.74	12.96	1,528,588	-0.06(-0.46%)
Mar 04, 2005	13.14	13.15	12.94	13.02	1,421,933	-0.05(-0.35%)
Mar 03, 2005	13.40	13.42	12.93	13.06	1,955,871	-0.33(-2.48%)
Mar 02, 2005	13.34	13.69	13.23	13.40	3,021,757	+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.