Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.68	13.80	13.58	13.71	3,187,967	+0.18(+1.36%)
May 27, 2005	13.53	13.56	13.43	13.53	916,244	+0.02(+0.12%)
May 26, 2005	13.44	13.56	13.31	13.51	1,421,709	+0.11(+0.84%)
May 25, 2005	13.30	13.43	13.25	13.40	1,203,408	+0.06(+0.44%)
May 24, 2005	13.38	13.45	13.17	13.34	1,868,115	-0.11(-0.84%)
May 23, 2005	13.43	13.51	13.32	13.45	1,715,328	+0.07(+0.53%)
May 20, 2005	13.38	13.45	13.26	13.38	2,007,752	-0.00(-0.03%)
May 19, 2005	13.21	13.42	13.17	13.39	3,692,476	+0.22(+1.65%)
May 18, 2005	12.94	13.17	12.91	13.17	3,099,021	+0.26(+1.98%)
May 17, 2005	12.74	12.93	12.71	12.91	3,552,361	+0.12(+0.92%)
May 16, 2005	12.64	12.84	12.60	12.80	3,155,449	+0.12(+0.92%)
May 13, 2005	12.69	12.81	12.63	12.68	4,225,437	-0.01(-0.10%)
May 12, 2005	12.36	12.76	12.36	12.69	3,738,862	+0.01(+0.07%)
May 11, 2005	12.74	12.84	12.63	12.68	3,392,161	-0.06(-0.46%)
May 10, 2005	12.67	12.92	12.67	12.74	5,617,498	+0.02(+0.13%)
May 09, 2005	12.75	12.81	12.68	12.73	3,652,067	-0.02(-0.16%)
May 06, 2005	12.88	12.96	12.71	12.75	2,623,683	-0.12(-0.91%)
May 05, 2005	13.00	13.06	12.85	12.86	2,979,469	-0.16(-1.25%)
May 04, 2005	13.04	13.16	12.97	13.03	4,717,034	+0.01(+0.10%)
May 03, 2005	13.06	13.16	12.99	13.02	4,450,195	-0.01(-0.06%)
May 02, 2005	12.95	13.20	12.94	13.02	5,108,686	+0.19(+1.47%)
Apr 29, 2005	12.67	13.09	12.62	12.84	4,667,301	+0.18(+1.42%)
Apr 28, 2005	12.76	12.94	12.65	12.66	4,546,314	-0.10(-0.82%)
Apr 27, 2005	12.72	12.94	12.71	12.76	3,529,407	+0.00(+0.03%)
Apr 26, 2005	12.81	12.87	12.75	12.76	3,069,372	-0.05(-0.36%)
Apr 25, 2005	12.96	12.99	12.78	12.80	4,257,238	-0.15(-1.16%)
Apr 22, 2005	12.99	13.11	12.86	12.95	2,011,817	-0.13(-0.99%)
Apr 21, 2005	13.02	13.24	13.02	13.08	3,973,183	+0.12(+0.90%)
Apr 20, 2005	13.14	13.22	12.97	12.97	2,337,954	-0.20(-1.49%)
Apr 19, 2005	13.14	13.33	13.14	13.16	2,627,030	+0.04(+0.29%)
Apr 18, 2005	13.11	13.25	13.06	13.12	1,554,412	-0.03(-0.19%)
Apr 15, 2005	13.44	13.46	13.11	13.15	2,006,317	-0.34(-2.51%)
Apr 14, 2005	13.66	13.72	13.49	13.49	1,671,572	-0.19(-1.38%)
Apr 13, 2005	13.86	13.87	13.59	13.68	1,592,907	-0.18(-1.27%)
Apr 12, 2005	13.77	13.91	13.65	13.85	1,399,712	+0.07(+0.49%)
Apr 11, 2005	13.75	13.81	13.66	13.78	1,181,171	+0.04(+0.27%)
Apr 08, 2005	13.72	13.82	13.63	13.75	1,294,745	-0.01(-0.06%)
Apr 07, 2005	13.73	13.80	13.69	13.76	1,546,043	+0.03(+0.18%)
Apr 06, 2005	13.74	13.77	13.70	13.73	1,484,833	+0.03(+0.21%)
Apr 05, 2005	13.65	13.76	13.63	13.70	2,133,042	+0.04(+0.31%)
Apr 04, 2005	13.53	13.71	13.37	13.66	3,104,998	-0.08(-0.55%)
Apr 01, 2005	13.80	13.86	13.67	13.73	2,180,624	+0.00(+0.00%)
Mar 31, 2005	13.76	13.84	13.67	13.73	2,250,203	-0.04(-0.27%)
Mar 30, 2005	13.76	13.81	13.68	13.77	2,303,284	-0.01(-0.06%)
Mar 29, 2005	13.88	13.91	13.73	13.78	2,528,280	-0.10(-0.69%)
Mar 28, 2005	13.81	13.94	13.81	13.88	1,723,219	+0.08(+0.58%)
Mar 24, 2005	13.84	13.90	13.78	13.80	1,643,597	-0.04(-0.30%)
Mar 23, 2005	13.84	13.87	13.78	13.84	2,059,159	+0.00(+0.03%)
Mar 22, 2005	13.89	14.00	13.80	13.84	3,100,455	-0.09(-0.66%)
Mar 21, 2005	13.97	13.99	13.86	13.93	2,140,694	-0.03(-0.24%)
Mar 18, 2005	14.01	14.03	13.91	13.96	2,515,847	-0.05(-0.36%)
Mar 17, 2005	14.08	14.09	14.01	14.01	2,236,096	-0.03(-0.18%)
Mar 16, 2005	14.12	14.19	14.03	14.04	2,836,485	-0.09(-0.62%)
Mar 15, 2005	14.35	14.37	14.05	14.12	2,135,194	-0.22(-1.55%)
Mar 14, 2005	14.45	14.48	14.33	14.35	1,997,949	-0.05(-0.32%)
Mar 11, 2005	14.57	14.57	14.38	14.39	1,097,007	-0.14(-0.95%)
Mar 10, 2005	14.47	14.53	14.38	14.53	1,292,832	+0.08(+0.55%)
Mar 09, 2005	14.48	14.48	14.34	14.45	2,774,079	-0.07(-0.49%)
Mar 08, 2005	14.39	14.62	14.37	14.52	3,123,170	+0.12(+0.81%)
Mar 07, 2005	14.39	14.45	14.33	14.40	2,655,962	-0.00(-0.03%)
Mar 04, 2005	14.27	14.41	14.19	14.41	2,855,852	+0.15(+1.09%)
Mar 03, 2005	14.26	14.33	14.12	14.25	1,900,394	-0.01(-0.06%)
Mar 02, 2005	14.24	14.32	14.17	14.26	1,407,363	-0.05(-0.35%)

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.