Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.41	14.77	14.41	14.77	166,293	+0.31(+2.17%)
May 27, 2005	14.53	14.53	14.40	14.46	60,228	-0.05(-0.32%)
May 26, 2005	14.38	14.50	14.33	14.50	75,522	+0.19(+1.30%)
May 25, 2005	14.26	14.43	14.25	14.32	104,141	-0.03(-0.24%)
May 24, 2005	14.41	14.45	14.28	14.35	67,048	+0.01(+0.04%)
May 23, 2005	14.37	14.39	14.30	14.35	143,027	+0.01(+0.08%)
May 20, 2005	14.14	14.38	14.14	14.34	69,692	+0.09(+0.61%)
May 19, 2005	14.12	14.27	14.09	14.25	88,468	+0.03(+0.24%)
May 18, 2005	14.24	14.37	14.14	14.21	105,657	-0.13(-0.93%)
May 17, 2005	14.18	14.38	14.13	14.35	70,954	+0.09(+0.61%)
May 16, 2005	14.10	14.27	13.95	14.26	79,401	+0.26(+1.87%)
May 13, 2005	14.04	14.14	13.94	14.00	55,214	-0.05(-0.37%)
May 12, 2005	14.27	14.32	14.03	14.05	95,316	-0.15(-1.02%)
May 11, 2005	14.24	14.30	14.02	14.20	158,035	-0.06(-0.41%)
May 10, 2005	14.47	14.47	14.21	14.25	204,659	-0.21(-1.48%)
May 09, 2005	14.27	14.47	14.23	14.47	128,749	+0.07(+0.48%)
May 06, 2005	14.50	14.50	14.23	14.40	85,891	-0.04(-0.28%)
May 05, 2005	14.58	14.59	14.24	14.44	205,824	-0.05(-0.32%)
May 04, 2005	14.50	14.58	14.35	14.49	167,596	+0.06(+0.44%)
May 03, 2005	14.28	14.45	14.27	14.42	116,135	+0.03(+0.24%)
May 02, 2005	14.19	14.41	14.19	14.39	80,305	+0.15(+1.06%)
Apr 29, 2005	14.14	14.32	14.01	14.24	74,406	+0.06(+0.45%)
Apr 28, 2005	14.17	14.30	14.04	14.17	105,414	+0.07(+0.49%)
Apr 27, 2005	14.07	14.31	14.01	14.10	62,398	-0.01(-0.08%)
Apr 26, 2005	14.38	14.47	14.07	14.12	90,829	-0.24(-1.70%)
Apr 25, 2005	14.32	14.38	14.13	14.36	77,793	+0.17(+1.23%)
Apr 22, 2005	14.17	14.29	13.99	14.19	124,150	-0.02(-0.12%)
Apr 21, 2005	14.21	14.48	14.10	14.20	127,909	+0.13(+0.91%)
Apr 20, 2005	14.38	14.38	14.05	14.07	73,110	-0.26(-1.78%)
Apr 19, 2005	14.33	14.53	14.21	14.33	105,757	-0.12(-0.80%)
Apr 18, 2005	14.35	14.53	14.26	14.45	111,980	+0.10(+0.69%)
Apr 15, 2005	14.45	14.46	14.27	14.35	99,494	-0.05(-0.32%)
Apr 14, 2005	14.46	14.56	14.36	14.39	75,430	-0.06(-0.42%)
Apr 13, 2005	14.50	14.61	14.28	14.46	112,817	-0.08(-0.58%)
Apr 12, 2005	14.39	14.62	14.35	14.54	174,328	+0.15(+1.01%)
Apr 11, 2005	14.54	14.54	14.38	14.39	66,966	-0.09(-0.60%)
Apr 08, 2005	14.67	14.68	14.45	14.48	78,834	-0.27(-1.81%)
Apr 07, 2005	14.60	14.77	14.56	14.75	46,691	+0.03(+0.24%)
Apr 06, 2005	14.63	14.74	14.56	14.71	81,203	+0.13(+0.91%)
Apr 05, 2005	14.44	14.64	14.44	14.58	48,612	+0.05(+0.32%)
Apr 04, 2005	14.50	14.63	14.39	14.53	77,711	+0.06(+0.44%)
Apr 01, 2005	14.56	14.56	14.35	14.47	120,524	-0.06(-0.40%)
Mar 31, 2005	14.64	14.64	14.37	14.53	178,792	-0.10(-0.71%)
Mar 30, 2005	14.57	14.67	14.48	14.63	67,315	+0.19(+1.29%)
Mar 29, 2005	14.48	14.65	14.38	14.45	57,436	-0.12(-0.80%)
Mar 28, 2005	14.45	14.62	14.42	14.56	63,434	+0.04(+0.28%)
Mar 24, 2005	14.66	14.67	14.52	14.52	53,876	-0.01(-0.04%)
Mar 23, 2005	14.75	14.75	14.45	14.53	93,597	-0.16(-1.07%)
Mar 22, 2005	14.61	14.82	14.61	14.68	109,108	+0.02(+0.16%)
Mar 21, 2005	14.76	14.82	14.63	14.66	72,185	-0.01(-0.08%)
Mar 18, 2005	14.71	14.76	14.53	14.67	230,565	+0.06(+0.44%)
Mar 17, 2005	14.74	14.79	14.58	14.61	92,163	-0.17(-1.14%)
Mar 16, 2005	14.80	14.88	14.67	14.78	117,516	-0.09(-0.59%)
Mar 15, 2005	14.85	15.00	14.85	14.86	71,650	-0.02(-0.12%)
Mar 14, 2005	14.97	15.01	14.82	14.88	97,174	+0.00(+0.00%)
Mar 11, 2005	14.92	15.01	14.83	14.88	88,195	+0.05(+0.35%)
Mar 10, 2005	14.83	15.01	14.82	14.83	227,807	+0.09(+0.63%)
Mar 09, 2005	14.83	14.93	14.74	14.74	154,294	-0.09(-0.63%)
Mar 08, 2005	14.89	14.90	14.77	14.83	128,931	+0.04(+0.27%)
Mar 07, 2005	14.86	14.88	14.77	14.79	126,456	-0.03(-0.23%)
Mar 04, 2005	14.79	14.82	14.66	14.82	91,360	+0.03(+0.20%)
Mar 03, 2005	14.65	14.79	14.60	14.79	155,074	+0.20(+1.35%)
Mar 02, 2005	14.61	14.73	14.60	14.60	116,561	-0.10(-0.71%)

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.