Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.80	15.85	15.63	15.68	40,452	-0.18(-1.14%)
May 27, 2005	15.87	15.90	15.64	15.86	31,110	+0.08(+0.54%)
May 26, 2005	15.52	15.88	15.52	15.78	22,547	+0.23(+1.50%)
May 25, 2005	15.65	15.74	15.38	15.54	24,452	-0.21(-1.31%)
May 24, 2005	15.87	15.87	15.69	15.75	10,384	-0.08(-0.54%)
May 23, 2005	16.06	16.06	15.71	15.84	79,885	+0.01(+0.07%)
May 20, 2005	15.86	15.88	15.68	15.83	8,118	-0.16(-0.99%)
May 19, 2005	16.24	16.24	15.97	15.98	18,061	-0.27(-1.66%)
May 18, 2005	16.14	16.26	15.88	16.25	67,216	+0.22(+1.35%)
May 17, 2005	15.91	16.10	15.75	16.04	29,735	-0.02(-0.10%)
May 16, 2005	15.74	16.13	15.74	16.05	44,780	+0.16(+1.03%)
May 13, 2005	15.51	15.89	15.23	15.89	54,269	+0.44(+2.88%)
May 12, 2005	15.89	15.89	15.11	15.44	32,662	-0.43(-2.70%)
May 11, 2005	15.81	15.87	15.76	15.87	25,058	+0.07(+0.47%)
May 10, 2005	15.97	15.97	15.70	15.80	34,461	-0.12(-0.73%)
May 09, 2005	15.86	15.98	15.77	15.92	40,197	+0.13(+0.84%)
May 06, 2005	15.89	15.90	15.74	15.78	4,061	-0.01(-0.03%)
May 05, 2005	15.88	16.03	15.70	15.79	21,581	-0.07(-0.43%)
May 04, 2005	15.84	15.95	15.66	15.86	79,644	+0.10(+0.61%)
May 03, 2005	15.89	16.10	15.75	15.76	49,664	-0.16(-1.00%)
May 02, 2005	15.84	15.92	15.59	15.92	57,162	+0.01(+0.03%)
Apr 29, 2005	15.96	15.96	15.65	15.92	33,208	+0.10(+0.64%)
Apr 28, 2005	15.78	15.94	15.75	15.81	68,698	+0.03(+0.20%)
Apr 27, 2005	15.54	16.01	15.54	15.78	42,501	+0.19(+1.19%)
Apr 26, 2005	15.92	15.92	15.51	15.60	48,726	-0.24(-1.54%)
Apr 25, 2005	15.69	15.89	15.53	15.84	39,920	+0.31(+2.01%)
Apr 22, 2005	15.80	15.80	15.37	15.53	72,333	-0.22(-1.38%)
Apr 21, 2005	15.51	15.75	15.17	15.75	29,579	+0.57(+3.73%)
Apr 20, 2005	15.49	15.57	15.18	15.18	16,279	-0.48(-3.08%)
Apr 19, 2005	15.65	15.70	15.52	15.66	57,304	+0.22(+1.44%)
Apr 18, 2005	15.57	15.57	15.06	15.44	93,746	+0.38(+2.50%)
Apr 15, 2005	15.53	15.53	15.04	15.06	40,122	-0.22(-1.42%)
Apr 14, 2005	15.41	15.47	15.27	15.28	77,408	-0.08(-0.52%)
Apr 13, 2005	15.33	15.50	15.33	15.36	105,679	+0.16(+1.05%)
Apr 12, 2005	15.12	15.34	15.09	15.20	63,293	+0.08(+0.53%)
Apr 11, 2005	15.12	15.15	15.11	15.12	27,015	+0.00(+0.00%)
Apr 08, 2005	15.54	15.54	15.03	15.12	45,771	-0.39(-2.49%)
Apr 07, 2005	15.71	15.71	15.41	15.51	21,394	-0.05(-0.34%)
Apr 06, 2005	15.62	15.81	15.49	15.56	19,923	+0.10(+0.65%)
Apr 05, 2005	15.25	15.48	15.25	15.46	12,705	+0.13(+0.83%)
Apr 04, 2005	14.92	15.46	14.92	15.33	38,400	+0.47(+3.17%)
Apr 01, 2005	15.32	15.41	14.80	14.86	69,920	-0.40(-2.60%)
Mar 31, 2005	15.47	15.52	15.05	15.26	39,268	-0.06(-0.38%)
Mar 30, 2005	14.85	15.32	14.85	15.32	55,848	+0.49(+3.29%)
Mar 29, 2005	15.14	15.25	14.83	14.83	21,099	-0.40(-2.64%)
Mar 28, 2005	15.17	15.44	15.14	15.23	27,728	+0.14(+0.91%)
Mar 24, 2005	15.24	15.32	14.98	15.09	18,140	+0.07(+0.49%)
Mar 23, 2005	15.16	15.36	14.96	15.02	51,785	-0.21(-1.39%)
Mar 22, 2005	15.47	15.77	15.17	15.23	16,789	-0.03(-0.17%)
Mar 21, 2005	15.36	15.57	15.22	15.26	15,454	+0.00(+0.00%)
Mar 18, 2005	15.67	15.67	15.25	15.26	119,923	-0.38(-2.40%)
Mar 17, 2005	15.71	15.71	15.49	15.63	16,898	+0.03(+0.20%)
Mar 16, 2005	15.24	15.63	15.24	15.60	25,553	+0.33(+2.18%)
Mar 15, 2005	15.63	15.63	15.26	15.27	16,568	-0.31(-2.00%)
Mar 14, 2005	15.70	15.70	15.45	15.58	22,451	+0.05(+0.34%)
Mar 11, 2005	15.36	15.74	15.24	15.53	30,054	+0.10(+0.65%)
Mar 10, 2005	15.52	15.94	15.43	15.43	19,891	-0.09(-0.58%)
Mar 09, 2005	15.81	15.85	15.52	15.52	26,661	-0.32(-2.01%)
Mar 08, 2005	15.95	16.06	15.84	15.84	32,384	-0.13(-0.83%)
Mar 07, 2005	15.89	16.10	15.89	15.97	28,068	+0.13(+0.80%)
Mar 04, 2005	15.88	15.89	15.73	15.84	27,556	+0.08(+0.54%)
Mar 03, 2005	15.88	15.88	15.75	15.76	14,478	-0.03(-0.17%)
Mar 02, 2005	15.76	15.85	15.76	15.78	24,449	-0.10(-0.63%)

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.