Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.73	14.73	14.43	14.49	1,415,886	-0.29(-1.96%)
May 27, 2005	14.74	14.86	14.65	14.78	618,582	-0.02(-0.16%)
May 26, 2005	14.76	14.81	14.70	14.81	850,041	+0.09(+0.59%)
May 25, 2005	14.84	14.86	14.66	14.72	1,123,665	-0.20(-1.32%)
May 24, 2005	14.89	14.93	14.82	14.92	1,312,704	+0.04(+0.26%)
May 23, 2005	14.96	15.03	14.80	14.88	1,361,366	-0.10(-0.68%)
May 20, 2005	14.88	15.03	14.88	14.98	1,252,196	+0.06(+0.42%)
May 19, 2005	15.09	15.11	14.85	14.92	2,306,946	-0.02(-0.11%)
May 18, 2005	14.86	14.99	14.81	14.93	2,042,494	+0.13(+0.90%)
May 17, 2005	14.60	14.83	14.56	14.80	985,579	+0.08(+0.53%)
May 16, 2005	14.52	14.73	14.52	14.72	1,092,710	+0.13(+0.86%)
May 13, 2005	14.60	14.71	14.53	14.59	2,181,981	-0.03(-0.21%)
May 12, 2005	14.48	14.70	14.44	14.62	1,979,057	+0.16(+1.14%)
May 11, 2005	14.26	14.52	14.23	14.46	1,614,607	+0.17(+1.21%)
May 10, 2005	14.09	14.30	14.03	14.29	1,288,629	+0.16(+1.11%)
May 09, 2005	14.20	14.25	14.04	14.13	1,333,850	-0.13(-0.88%)
May 06, 2005	14.25	14.39	14.19	14.26	1,276,017	+0.03(+0.22%)
May 05, 2005	14.08	14.38	13.97	14.22	1,649,384	+0.08(+0.55%)
May 04, 2005	13.89	14.33	13.79	14.15	2,404,905	+0.24(+1.75%)
May 03, 2005	13.66	13.97	13.56	13.90	2,398,791	+0.24(+1.72%)
May 02, 2005	13.74	14.09	13.52	13.67	5,453,362	+0.41(+3.08%)
Apr 29, 2005	13.31	13.35	12.80	13.26	2,150,772	+0.12(+0.90%)
Apr 28, 2005	12.98	13.14	12.89	13.14	1,726,452	+0.16(+1.21%)
Apr 27, 2005	12.54	13.02	12.48	12.98	1,447,860	+0.46(+3.63%)
Apr 26, 2005	12.80	12.87	12.52	12.53	1,471,554	-0.26(-2.03%)
Apr 25, 2005	12.62	12.81	12.62	12.79	1,545,055	+0.19(+1.50%)
Apr 22, 2005	12.83	13.02	12.56	12.60	1,819,443	-0.22(-1.71%)
Apr 21, 2005	12.66	12.90	12.58	12.82	876,919	+0.28(+2.25%)
Apr 20, 2005	12.86	12.86	12.54	12.54	1,176,402	-0.34(-2.62%)
Apr 19, 2005	12.97	13.09	12.81	12.87	1,207,612	-0.02(-0.18%)
Apr 18, 2005	13.06	13.19	12.81	12.90	1,693,331	-0.27(-2.03%)
Apr 15, 2005	13.14	13.35	13.13	13.16	2,015,871	-0.02(-0.18%)
Apr 14, 2005	13.15	13.38	13.12	13.19	1,658,301	+0.04(+0.30%)
Apr 13, 2005	13.07	13.19	13.01	13.15	915,645	+0.02(+0.12%)
Apr 12, 2005	12.96	13.23	12.88	13.13	1,128,251	+0.11(+0.84%)
Apr 11, 2005	13.18	13.24	12.96	13.02	1,359,327	-0.14(-1.07%)
Apr 08, 2005	13.16	13.28	13.15	13.16	1,257,037	+0.01(+0.06%)
Apr 07, 2005	12.95	13.16	12.95	13.16	1,782,246	+0.16(+1.27%)
Apr 06, 2005	12.89	13.03	12.85	12.99	1,138,059	+0.10(+0.79%)
Apr 05, 2005	12.87	12.95	12.76	12.89	1,520,088	-0.02(-0.18%)
Apr 04, 2005	12.91	12.97	12.76	12.91	1,476,012	-0.06(-0.48%)
Apr 01, 2005	13.11	13.17	12.95	12.98	1,371,811	-0.12(-0.90%)
Mar 31, 2005	13.15	13.23	13.08	13.09	1,362,767	-0.08(-0.60%)
Mar 30, 2005	13.09	13.26	13.05	13.17	1,352,449	+0.04(+0.30%)
Mar 29, 2005	13.16	13.40	13.07	13.13	1,174,491	-0.20(-1.47%)
Mar 28, 2005	13.35	13.43	13.27	13.33	1,132,836	-0.02(-0.12%)
Mar 24, 2005	13.27	13.52	13.27	13.35	945,071	+0.14(+1.07%)
Mar 23, 2005	13.23	13.44	13.20	13.20	1,111,054	-0.04(-0.30%)
Mar 22, 2005	13.45	13.47	13.19	13.24	1,265,062	-0.16(-1.17%)
Mar 21, 2005	13.48	13.51	13.31	13.40	1,458,051	-0.01(-0.06%)
Mar 18, 2005	13.42	13.61	13.33	13.41	2,855,722	-0.08(-0.58%)
Mar 17, 2005	13.62	13.71	13.42	13.49	1,694,605	-0.07(-0.52%)
Mar 16, 2005	13.62	13.72	13.49	13.56	1,397,798	-0.11(-0.80%)
Mar 15, 2005	13.78	13.86	13.64	13.67	1,826,067	-0.09(-0.63%)
Mar 14, 2005	13.68	13.93	13.68	13.75	1,757,916	+0.04(+0.29%)
Mar 11, 2005	13.49	13.71	13.43	13.71	1,809,379	+0.23(+1.69%)
Mar 10, 2005	13.27	13.54	13.24	13.49	1,350,410	+0.22(+1.66%)
Mar 09, 2005	13.36	13.36	13.11	13.27	1,820,462	-0.12(-0.88%)
Mar 08, 2005	13.46	13.47	13.27	13.38	1,421,491	-0.11(-0.81%)
Mar 07, 2005	13.42	13.56	13.27	13.49	1,467,860	-0.06(-0.46%)
Mar 04, 2005	13.68	13.70	13.47	13.56	1,365,442	-0.05(-0.35%)
Mar 03, 2005	13.95	13.97	13.46	13.60	1,878,167	-0.35(-2.48%)
Mar 02, 2005	13.89	14.26	13.78	13.95	2,901,708	+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.