Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.13	16.26	16.03	16.17	75,465	+0.04(+0.25%)
May 27, 2005	16.35	16.38	15.83	16.13	138,200	-0.24(-1.47%)
May 26, 2005	16.25	16.47	16.20	16.37	132,877	+0.10(+0.61%)
May 25, 2005	16.56	16.56	16.12	16.27	49,604	-0.22(-1.33%)
May 24, 2005	16.27	16.55	16.27	16.49	58,800	+0.00(+0.00%)
May 23, 2005	16.09	16.56	16.09	16.49	102,916	+0.28(+1.73%)
May 20, 2005	16.42	16.58	16.07	16.21	85,577	-0.20(-1.25%)
May 19, 2005	16.29	16.43	16.11	16.41	73,506	+0.21(+1.33%)
May 18, 2005	15.59	16.21	15.58	16.20	226,900	+0.58(+3.71%)
May 17, 2005	15.50	15.70	15.28	15.62	197,123	-0.04(-0.26%)
May 16, 2005	15.52	15.76	15.52	15.66	131,882	-0.15(-0.95%)
May 13, 2005	15.82	16.05	15.65	15.81	84,366	-0.10(-0.63%)
May 12, 2005	15.43	16.15	15.40	15.91	243,948	+0.36(+2.32%)
May 11, 2005	15.52	15.55	14.99	15.55	164,010	+0.13(+0.84%)
May 10, 2005	14.72	15.50	14.43	15.42	200,644	+0.53(+3.56%)
May 09, 2005	14.66	14.89	14.60	14.89	88,508	+0.09(+0.61%)
May 06, 2005	14.75	14.89	14.44	14.80	142,877	+0.12(+0.82%)
May 05, 2005	14.29	14.69	14.29	14.68	173,248	+0.28(+1.94%)
May 04, 2005	14.57	14.72	14.28	14.40	182,043	-0.01(-0.07%)
May 03, 2005	14.30	14.84	14.30	14.41	272,221	+0.18(+1.26%)
May 02, 2005	14.14	14.27	14.10	14.23	199,847	+0.23(+1.64%)
Apr 29, 2005	13.65	14.48	13.65	14.00	333,072	-0.10(-0.71%)
Apr 28, 2005	14.06	14.21	13.97	14.10	203,264	+0.00(+0.00%)
Apr 27, 2005	13.85	14.23	13.73	14.10	107,865	+0.04(+0.28%)
Apr 26, 2005	13.99	14.35	13.96	14.06	127,493	+0.00(+0.00%)
Apr 25, 2005	14.01	14.29	13.96	14.06	445,505	+0.00(+0.00%)
Apr 22, 2005	14.46	14.46	14.01	14.06	363,848	-0.33(-2.29%)
Apr 21, 2005	14.52	14.74	14.25	14.39	183,264	-0.10(-0.69%)
Apr 20, 2005	14.54	15.00	14.41	14.49	158,580	-0.01(-0.07%)
Apr 19, 2005	14.35	14.70	14.17	14.50	207,511	+0.25(+1.75%)
Apr 18, 2005	14.00	14.41	13.99	14.25	214,591	+0.09(+0.64%)
Apr 15, 2005	14.35	14.48	13.97	14.16	265,764	-0.19(-1.32%)
Apr 14, 2005	14.38	14.44	14.05	14.35	159,662	-0.04(-0.28%)
Apr 13, 2005	14.55	14.60	14.26	14.39	101,526	-0.16(-1.10%)
Apr 12, 2005	14.12	14.71	14.12	14.55	273,589	+0.30(+2.11%)
Apr 11, 2005	14.21	14.29	14.13	14.25	194,462	+0.11(+0.78%)
Apr 08, 2005	14.00	14.21	14.00	14.14	95,109	+0.06(+0.43%)
Apr 07, 2005	13.93	14.12	13.90	14.08	76,142	+0.08(+0.57%)
Apr 06, 2005	12.98	14.02	12.98	14.00	240,876	+0.95(+7.28%)
Apr 05, 2005	13.99	13.99	12.95	13.05	286,957	-0.93(-6.65%)
Apr 04, 2005	13.86	14.07	13.51	13.98	84,379	-0.02(-0.14%)
Apr 01, 2005	14.22	14.22	13.56	14.00	156,427	-0.16(-1.13%)
Mar 31, 2005	14.00	14.18	13.95	14.16	214,499	+0.16(+1.14%)
Mar 30, 2005	14.12	14.34	13.89	14.00	235,444	-0.21(-1.48%)
Mar 29, 2005	14.99	14.99	14.11	14.21	167,478	-0.75(-5.01%)
Mar 28, 2005	14.92	15.15	14.19	14.96	241,121	+0.03(+0.20%)
Mar 24, 2005	15.00	15.11	14.93	14.93	92,039	+0.01(+0.07%)
Mar 23, 2005	15.18	15.18	14.89	14.92	124,488	-0.25(-1.65%)
Mar 22, 2005	14.72	15.23	14.72	15.17	118,274	+0.34(+2.29%)
Mar 21, 2005	15.00	15.06	14.61	14.83	166,145	-0.13(-0.87%)
Mar 18, 2005	14.80	14.96	14.71	14.96	176,811	+0.20(+1.36%)
Mar 17, 2005	14.77	15.04	14.67	14.76	100,929	-0.12(-0.81%)
Mar 16, 2005	14.94	15.12	14.77	14.88	238,439	-0.20(-1.33%)
Mar 15, 2005	15.16	15.16	14.94	15.08	86,032	+0.05(+0.33%)
Mar 14, 2005	14.98	15.23	14.98	15.03	78,790	-0.09(-0.60%)
Mar 11, 2005	15.05	15.14	15.00	15.12	147,821	-0.03(-0.20%)
Mar 10, 2005	15.05	15.32	15.05	15.15	59,714	+0.10(+0.66%)
Mar 09, 2005	15.05	15.20	15.03	15.05	139,707	+0.00(+0.00%)
Mar 08, 2005	15.08	15.28	15.03	15.05	103,261	-0.22(-1.44%)
Mar 07, 2005	14.90	15.29	14.90	15.27	218,434	+0.31(+2.07%)
Mar 04, 2005	15.41	15.44	14.87	14.96	210,301	-0.32(-2.09%)
Mar 03, 2005	15.30	15.49	15.01	15.28	120,309	-0.08(-0.52%)
Mar 02, 2005	15.15	15.50	15.15	15.36	109,150	+0.05(+0.33%)

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.