Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.14	15.22	15.00	15.07	201,894	+0.07(+0.47%)
May 27, 2005	15.12	15.12	14.80	15.00	246,001	-0.06(-0.40%)
May 26, 2005	14.77	15.12	14.77	15.06	450,997	+0.29(+1.96%)
May 25, 2005	15.03	15.06	14.62	14.77	402,603	-0.31(-2.06%)
May 24, 2005	15.14	15.27	14.95	15.08	414,800	-0.13(-0.85%)
May 23, 2005	14.85	15.25	14.80	15.21	633,573	+0.45(+3.05%)
May 20, 2005	14.75	14.90	14.54	14.76	362,216	-0.05(-0.34%)
May 19, 2005	14.74	14.98	14.61	14.81	356,336	+0.06(+0.41%)
May 18, 2005	14.28	14.85	14.25	14.75	494,500	+0.49(+3.44%)
May 17, 2005	14.29	14.40	14.04	14.26	270,688	+0.04(+0.28%)
May 16, 2005	14.00	14.27	13.85	14.22	353,638	+0.29(+2.08%)
May 13, 2005	13.58	14.08	13.58	13.93	308,262	+0.35(+2.58%)
May 12, 2005	13.74	13.89	13.50	13.58	263,840	-0.12(-0.88%)
May 11, 2005	13.22	13.71	13.14	13.70	368,280	+0.41(+3.09%)
May 10, 2005	13.39	13.40	13.16	13.29	183,469	-0.06(-0.45%)
May 09, 2005	13.57	13.58	13.25	13.35	210,029	-0.13(-0.96%)
May 06, 2005	13.60	13.60	13.22	13.48	475,218	+0.05(+0.37%)
May 05, 2005	13.50	13.52	13.23	13.43	279,462	-0.08(-0.59%)
May 04, 2005	13.41	13.52	13.15	13.51	403,023	+0.20(+1.50%)
May 03, 2005	13.00	13.46	12.88	13.31	547,837	+0.28(+2.15%)
May 02, 2005	13.31	13.35	12.86	13.03	590,393	-0.28(-2.10%)
Apr 29, 2005	13.30	13.54	12.83	13.31	692,640	-0.15(-1.11%)
Apr 28, 2005	13.85	14.04	13.46	13.46	436,475	-0.50(-3.58%)
Apr 27, 2005	14.04	14.13	13.75	13.96	671,999	-0.15(-1.06%)
Apr 26, 2005	14.16	14.42	14.01	14.11	758,696	-0.58(-3.95%)
Apr 25, 2005	14.99	15.00	14.48	14.69	505,116	-0.01(-0.07%)
Apr 22, 2005	15.06	15.06	14.50	14.70	657,670	-0.22(-1.47%)
Apr 21, 2005	14.42	15.25	14.42	14.92	822,495	+0.62(+4.34%)
Apr 20, 2005	14.50	14.80	14.25	14.30	1,062,905	+0.12(+0.85%)
Apr 19, 2005	13.98	14.20	13.78	14.18	352,950	+0.29(+2.09%)
Apr 18, 2005	13.93	14.32	13.56	13.89	643,402	-0.03(-0.22%)
Apr 15, 2005	14.29	14.39	13.70	13.92	542,863	-0.38(-2.66%)
Apr 14, 2005	14.87	14.87	14.30	14.30	489,827	-0.47(-3.18%)
Apr 13, 2005	15.44	15.44	14.68	14.77	411,612	-0.58(-3.78%)
Apr 12, 2005	15.34	15.42	14.73	15.35	555,656	+0.09(+0.59%)
Apr 11, 2005	14.85	15.48	14.52	15.26	1,243,781	+0.54(+3.67%)
Apr 08, 2005	14.95	15.17	14.71	14.72	235,583	-0.16(-1.08%)
Apr 07, 2005	14.78	14.88	14.57	14.88	219,805	+0.22(+1.50%)
Apr 06, 2005	14.62	14.84	14.50	14.66	296,194	+0.20(+1.38%)
Apr 05, 2005	14.83	14.95	14.43	14.46	298,298	-0.35(-2.36%)
Apr 04, 2005	14.83	14.96	14.55	14.81	213,309	-0.06(-0.40%)
Apr 01, 2005	15.32	15.32	14.76	14.87	406,905	-0.18(-1.20%)
Mar 31, 2005	15.06	15.16	14.89	15.05	422,534	-0.12(-0.79%)
Mar 30, 2005	14.67	15.18	14.61	15.17	359,368	+0.55(+3.76%)
Mar 29, 2005	15.06	15.09	14.54	14.62	403,750	-0.32(-2.14%)
Mar 28, 2005	14.95	15.38	14.89	14.94	412,574	-0.01(-0.07%)
Mar 24, 2005	15.10	15.10	14.84	14.95	315,065	-0.05(-0.33%)
Mar 23, 2005	14.90	15.17	14.81	15.00	434,089	+0.10(+0.67%)
Mar 22, 2005	15.11	15.17	14.84	14.90	542,317	-0.13(-0.90%)
Mar 21, 2005	15.20	15.48	14.79	15.04	608,065	-0.07(-0.50%)
Mar 18, 2005	14.84	15.15	14.50	15.11	1,761,218	+0.60(+4.14%)
Mar 17, 2005	14.29	14.77	14.25	14.51	916,158	+0.24(+1.68%)
Mar 16, 2005	13.40	14.78	13.30	14.27	842,952	+0.30(+2.15%)
Mar 15, 2005	14.49	14.49	13.96	13.97	327,913	-0.31(-2.17%)
Mar 14, 2005	14.23	14.53	14.17	14.28	412,909	-0.07(-0.49%)
Mar 11, 2005	14.41	14.63	14.16	14.35	379,837	+0.09(+0.63%)
Mar 10, 2005	14.50	14.62	14.20	14.26	323,215	-0.10(-0.70%)
Mar 09, 2005	14.35	14.66	14.35	14.36	339,968	+0.00(+0.03%)
Mar 08, 2005	14.62	14.85	14.32	14.36	181,633	-0.23(-1.61%)
Mar 07, 2005	14.33	14.82	14.33	14.59	349,267	+0.20(+1.39%)
Mar 04, 2005	14.61	14.69	14.22	14.39	709,912	-0.09(-0.62%)
Mar 03, 2005	14.94	15.10	14.25	14.48	677,619	-0.46(-3.08%)
Mar 02, 2005	15.29	15.30	14.93	14.94	578,987	-0.35(-2.29%)

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.