Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.11	15.15	14.55	14.72	21,787	-0.29(-1.92%)
May 27, 2005	15.09	15.09	14.56	15.01	16,988	+0.24(+1.61%)
May 26, 2005	14.34	14.86	14.34	14.77	43,748	+0.33(+2.30%)
May 25, 2005	14.68	14.75	14.29	14.44	41,165	-0.41(-2.77%)
May 24, 2005	15.01	15.01	14.75	14.85	5,682	-0.04(-0.24%)
May 23, 2005	14.49	15.07	14.49	14.88	41,823	+0.12(+0.78%)
May 20, 2005	14.58	14.88	14.33	14.77	10,723	+0.03(+0.20%)
May 19, 2005	15.08	15.15	14.50	14.74	41,453	-0.30(-2.01%)
May 18, 2005	14.39	15.22	14.31	15.04	42,967	+0.75(+5.25%)
May 17, 2005	14.17	14.60	14.07	14.29	18,797	+0.12(+0.87%)
May 16, 2005	14.07	14.17	13.77	14.17	26,592	+0.27(+1.97%)
May 13, 2005	14.71	14.71	13.71	13.90	117,862	-0.62(-4.27%)
May 12, 2005	14.78	15.15	14.52	14.52	68,084	-0.15(-1.03%)
May 11, 2005	14.73	15.01	14.55	14.67	72,418	-0.13(-0.88%)
May 10, 2005	15.15	15.15	14.63	14.80	117,849	-0.32(-2.15%)
May 09, 2005	15.06	15.15	14.92	15.12	13,211	+0.08(+0.53%)
May 06, 2005	14.30	15.47	14.03	15.04	96,093	+0.82(+5.73%)
May 05, 2005	13.69	14.26	13.69	14.23	71,674	+0.14(+1.02%)
May 04, 2005	14.09	14.13	13.78	14.08	39,721	+0.24(+1.72%)
May 03, 2005	13.88	14.03	13.71	13.85	78,216	+0.02(+0.16%)
May 02, 2005	13.75	13.88	13.71	13.82	22,683	+0.06(+0.47%)
Apr 29, 2005	14.07	14.07	13.44	13.76	28,735	-0.28(-2.00%)
Apr 28, 2005	14.05	14.23	14.04	14.04	16,843	-0.19(-1.32%)
Apr 27, 2005	14.08	14.47	13.51	14.23	13,477	+0.09(+0.61%)
Apr 26, 2005	14.44	14.51	14.00	14.14	13,009	-0.30(-2.10%)
Apr 25, 2005	14.99	14.99	14.34	14.44	27,672	-0.31(-2.10%)
Apr 22, 2005	15.06	15.06	14.46	14.75	35,551	-0.17(-1.11%)
Apr 21, 2005	14.70	14.98	14.35	14.92	19,662	+0.43(+2.99%)
Apr 20, 2005	14.51	14.74	14.29	14.49	24,288	-0.45(-3.00%)
Apr 19, 2005	14.53	15.01	14.47	14.93	39,528	+0.47(+3.24%)
Apr 18, 2005	14.36	14.50	14.34	14.47	24,798	+0.09(+0.60%)
Apr 15, 2005	14.44	14.49	14.31	14.38	20,618	-0.08(-0.55%)
Apr 14, 2005	14.32	14.47	14.29	14.46	21,496	+0.05(+0.35%)
Apr 13, 2005	14.76	14.76	14.36	14.41	18,625	-0.19(-1.33%)
Apr 12, 2005	14.35	14.72	14.25	14.60	29,887	+0.22(+1.50%)
Apr 11, 2005	14.73	14.73	14.39	14.39	18,717	-0.34(-2.30%)
Apr 08, 2005	15.12	15.12	14.73	14.73	14,488	-0.09(-0.58%)
Apr 07, 2005	14.93	15.07	14.68	14.81	24,427	+0.09(+0.64%)
Apr 06, 2005	15.02	15.02	14.72	14.72	19,662	-0.09(-0.58%)
Apr 05, 2005	14.68	15.07	14.61	14.80	27,058	+0.02(+0.15%)
Apr 04, 2005	14.69	14.93	14.65	14.78	14,199	+0.07(+0.49%)
Apr 01, 2005	15.26	15.26	14.65	14.71	30,959	-0.40(-2.67%)
Mar 31, 2005	15.19	15.19	14.81	15.12	53,938	+0.07(+0.48%)
Mar 30, 2005	15.00	15.26	14.83	15.04	61,998	+0.41(+2.79%)
Mar 29, 2005	15.26	15.26	14.62	14.64	46,404	-0.47(-3.13%)
Mar 28, 2005	15.20	15.27	14.85	15.11	38,802	+0.13(+0.87%)
Mar 24, 2005	15.17	15.17	14.84	14.98	8,425	+0.03(+0.19%)
Mar 23, 2005	14.98	15.14	14.88	14.95	11,425	-0.06(-0.38%)
Mar 22, 2005	15.14	15.35	15.00	15.01	16,547	-0.14(-0.91%)
Mar 21, 2005	15.15	15.25	15.14	15.14	12,518	-0.20(-1.32%)
Mar 18, 2005	15.44	15.44	15.15	15.35	67,641	-0.04(-0.23%)
Mar 17, 2005	15.37	15.40	15.22	15.38	26,591	+0.16(+1.04%)
Mar 16, 2005	15.23	15.37	15.22	15.22	12,712	-0.06(-0.42%)
Mar 15, 2005	15.44	15.46	15.29	15.29	9,149	-0.08(-0.52%)
Mar 14, 2005	15.49	15.49	15.22	15.37	18,219	+0.14(+0.95%)
Mar 11, 2005	15.22	15.34	15.22	15.22	21,983	-0.11(-0.71%)
Mar 10, 2005	15.23	15.58	15.23	15.33	21,648	+0.03(+0.19%)
Mar 09, 2005	15.16	15.44	15.16	15.30	8,644	+0.01(+0.05%)
Mar 08, 2005	15.34	15.44	15.30	15.30	40,569	-0.04(-0.28%)
Mar 07, 2005	15.15	15.44	15.15	15.34	19,317	-0.07(-0.47%)
Mar 04, 2005	14.93	15.44	14.83	15.41	10,155	+0.41(+2.74%)
Mar 03, 2005	15.00	15.01	14.70	15.00	17,502	+0.09(+0.58%)
Mar 02, 2005	14.60	15.06	14.60	14.91	27,604	+0.19(+1.32%)

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.