Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.58	13.65	13.33	13.41	788,131	-0.19(-1.40%)
May 27, 2005	13.70	13.70	13.47	13.60	305,148	+0.06(+0.41%)
May 26, 2005	13.81	13.83	13.43	13.55	1,137,872	-0.07(-0.51%)
May 25, 2005	14.33	14.33	13.38	13.62	1,261,693	-0.92(-6.36%)
May 24, 2005	14.79	14.90	14.47	14.54	308,876	-0.18(-1.20%)
May 23, 2005	14.39	14.76	14.35	14.72	315,641	+0.25(+1.76%)
May 20, 2005	14.27	14.54	14.16	14.46	122,589	+0.03(+0.24%)
May 19, 2005	14.43	14.59	14.33	14.43	118,748	+0.00(+0.00%)
May 18, 2005	13.77	14.43	13.77	14.43	179,444	+0.62(+4.47%)
May 17, 2005	13.82	13.82	13.58	13.81	308,167	-0.13(-0.96%)
May 16, 2005	13.64	13.97	13.46	13.95	255,589	+0.32(+2.31%)
May 13, 2005	13.69	13.92	13.52	13.63	257,128	-0.11(-0.79%)
May 12, 2005	14.20	14.28	13.74	13.74	168,782	-0.46(-3.25%)
May 11, 2005	14.04	14.23	13.79	14.20	197,801	+0.09(+0.64%)
May 10, 2005	14.36	14.54	14.05	14.11	303,765	-0.43(-2.94%)
May 09, 2005	14.23	14.56	14.20	14.54	270,021	+0.26(+1.82%)
May 06, 2005	14.39	14.49	14.23	14.28	153,581	-0.02(-0.12%)
May 05, 2005	14.26	14.37	14.12	14.30	208,438	-0.03(-0.18%)
May 04, 2005	14.03	14.46	14.01	14.32	250,983	+0.40(+2.85%)
May 03, 2005	14.01	14.16	13.82	13.92	152,122	-0.09(-0.62%)
May 02, 2005	13.85	14.16	13.85	14.01	276,476	+0.10(+0.68%)
Apr 29, 2005	13.58	13.94	13.57	13.92	672,027	+0.32(+2.32%)
Apr 28, 2005	13.73	13.82	13.43	13.60	303,958	-0.27(-1.96%)
Apr 27, 2005	13.45	13.91	13.35	13.87	419,367	+0.35(+2.62%)
Apr 26, 2005	14.17	14.17	13.52	13.52	327,776	-0.65(-4.60%)
Apr 25, 2005	13.73	14.17	13.73	14.17	271,959	+0.58(+4.26%)
Apr 22, 2005	14.14	14.14	13.44	13.59	352,236	-0.51(-3.58%)
Apr 21, 2005	13.82	14.12	13.77	14.10	499,406	+0.33(+2.38%)
Apr 20, 2005	13.91	14.05	13.69	13.77	331,597	-0.20(-1.45%)
Apr 19, 2005	13.77	14.01	13.69	13.97	1,069,021	+0.20(+1.44%)
Apr 18, 2005	13.72	14.03	13.66	13.77	1,252,999	+0.05(+0.38%)
Apr 15, 2005	13.91	13.95	13.68	13.72	431,930	-0.19(-1.40%)
Apr 14, 2005	14.41	14.41	13.82	13.92	723,624	-0.40(-2.81%)
Apr 13, 2005	14.94	14.96	14.23	14.32	390,232	-0.68(-4.52%)
Apr 12, 2005	14.71	15.12	14.49	15.00	409,265	+0.24(+1.64%)
Apr 11, 2005	14.84	14.99	14.70	14.75	395,416	-0.09(-0.58%)
Apr 08, 2005	14.68	15.19	14.68	14.84	717,858	+0.08(+0.53%)
Apr 07, 2005	15.04	15.44	14.62	14.76	1,161,679	-0.87(-5.55%)
Apr 06, 2005	15.52	15.89	15.52	15.63	252,734	+0.07(+0.47%)
Apr 05, 2005	15.87	15.96	15.47	15.56	218,618	-0.27(-1.72%)
Apr 04, 2005	15.66	15.85	15.32	15.83	129,778	+0.23(+1.50%)
Apr 01, 2005	15.94	16.11	15.44	15.60	222,249	-0.31(-1.93%)
Mar 31, 2005	16.24	16.35	15.79	15.90	254,875	-0.31(-1.92%)
Mar 30, 2005	15.97	16.44	15.90	16.21	385,337	+0.35(+2.21%)
Mar 29, 2005	16.04	16.28	15.81	15.86	243,521	-0.16(-1.00%)
Mar 28, 2005	16.22	16.30	16.00	16.02	408,772	-0.09(-0.56%)
Mar 24, 2005	16.09	16.23	15.98	16.11	269,094	+0.16(+1.00%)
Mar 23, 2005	15.93	16.10	15.93	15.95	284,358	-0.09(-0.54%)
Mar 22, 2005	16.14	16.35	15.92	16.04	169,564	+0.04(+0.24%)
Mar 21, 2005	15.65	16.05	15.59	16.00	226,942	+0.13(+0.82%)
Mar 18, 2005	16.35	16.38	15.25	15.87	1,098,908	-0.48(-2.91%)
Mar 17, 2005	16.58	16.58	16.21	16.35	409,668	-0.07(-0.45%)
Mar 16, 2005	16.47	16.67	16.41	16.42	427,314	-0.11(-0.68%)
Mar 15, 2005	17.06	17.06	16.46	16.53	230,700	-0.35(-2.05%)
Mar 14, 2005	17.00	17.17	16.81	16.88	245,077	-0.05(-0.29%)
Mar 11, 2005	16.71	17.06	16.63	16.93	241,673	+0.11(+0.63%)
Mar 10, 2005	16.77	17.11	16.74	16.82	233,287	-0.08(-0.49%)
Mar 09, 2005	16.91	17.06	16.83	16.90	166,549	-0.13(-0.79%)
Mar 08, 2005	17.19	17.28	16.80	17.04	185,168	-0.10(-0.58%)
Mar 07, 2005	17.17	17.27	17.02	17.14	191,431	-0.13(-0.78%)
Mar 04, 2005	17.27	17.27	17.00	17.27	208,120	+0.18(+1.04%)
Mar 03, 2005	17.36	17.36	17.01	17.09	109,613	-0.15(-0.85%)
Mar 02, 2005	17.25	17.54	17.23	17.24	239,098	-0.20(-1.13%)

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.