Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.95	15.41	14.93	15.22	104,118	+0.14(+0.91%)
May 27, 2005	14.78	15.12	14.78	15.09	44,771	+0.00(+0.01%)
May 26, 2005	14.63	15.09	14.63	15.08	145,988	+0.41(+2.79%)
May 25, 2005	14.79	14.79	14.63	14.67	66,838	-0.03(-0.17%)
May 24, 2005	14.59	14.74	14.55	14.70	60,540	-0.00(-0.03%)
May 23, 2005	14.74	15.05	14.70	14.70	54,966	-0.09(-0.63%)
May 20, 2005	15.04	15.09	14.73	14.80	51,987	+0.03(+0.17%)
May 19, 2005	14.94	14.94	14.44	14.77	88,536	-0.24(-1.58%)
May 18, 2005	14.63	15.13	14.63	15.01	128,649	+0.36(+2.42%)
May 17, 2005	14.47	14.77	14.39	14.65	88,793	+0.30(+2.11%)
May 16, 2005	14.07	14.39	14.07	14.35	67,375	+0.29(+2.09%)
May 13, 2005	13.81	14.22	13.81	14.06	81,408	+0.18(+1.28%)
May 12, 2005	14.29	14.63	13.67	13.88	115,264	-0.37(-2.61%)
May 11, 2005	14.22	14.28	13.91	14.25	105,549	+0.03(+0.21%)
May 10, 2005	13.69	14.28	13.69	14.22	200,515	+0.30(+2.19%)
May 09, 2005	13.74	13.94	13.72	13.92	42,428	+0.17(+1.23%)
May 06, 2005	13.87	13.90	13.75	13.75	21,825	-0.01(-0.06%)
May 05, 2005	13.59	13.85	13.57	13.76	63,276	+0.08(+0.59%)
May 04, 2005	13.56	13.83	13.56	13.68	95,555	+0.05(+0.40%)
May 03, 2005	13.77	13.79	13.51	13.62	93,239	-0.21(-1.50%)
May 02, 2005	14.08	14.08	13.57	13.83	94,888	-0.26(-1.86%)
Apr 29, 2005	13.74	14.10	13.54	14.09	218,438	+0.49(+3.64%)
Apr 28, 2005	13.51	13.72	13.51	13.59	85,703	-0.08(-0.62%)
Apr 27, 2005	13.40	13.94	13.40	13.68	43,132	+0.11(+0.78%)
Apr 26, 2005	13.80	13.80	13.53	13.57	92,414	-0.11(-0.83%)
Apr 25, 2005	13.58	13.72	13.40	13.69	56,790	+0.11(+0.81%)
Apr 22, 2005	13.67	13.74	13.33	13.58	86,540	-0.23(-1.64%)
Apr 21, 2005	13.18	13.92	13.18	13.80	104,655	+0.62(+4.70%)
Apr 20, 2005	13.72	13.72	13.11	13.18	104,257	-0.63(-4.56%)
Apr 19, 2005	13.64	13.89	13.52	13.81	145,699	+0.18(+1.30%)
Apr 18, 2005	13.53	13.68	12.90	13.64	193,903	+0.13(+0.97%)
Apr 15, 2005	13.45	13.75	13.33	13.51	194,667	+0.07(+0.50%)
Apr 14, 2005	13.56	13.81	13.41	13.44	143,571	-0.07(-0.50%)
Apr 13, 2005	13.71	13.71	13.42	13.51	66,831	-0.11(-0.78%)
Apr 12, 2005	13.40	13.70	12.91	13.61	128,897	+0.14(+1.07%)
Apr 11, 2005	13.43	13.56	13.36	13.47	63,187	+0.04(+0.31%)
Apr 08, 2005	13.87	13.90	13.40	13.43	76,156	-0.41(-2.93%)
Apr 07, 2005	13.76	13.98	13.52	13.83	70,123	+0.19(+1.43%)
Apr 06, 2005	13.74	14.07	13.62	13.64	105,326	+0.10(+0.72%)
Apr 05, 2005	13.88	13.89	13.40	13.54	161,684	-0.54(-3.82%)
Apr 04, 2005	13.97	14.17	13.87	14.08	88,959	+0.09(+0.62%)
Apr 01, 2005	14.16	14.24	13.88	13.99	62,811	-0.03(-0.20%)
Mar 31, 2005	13.86	14.28	13.84	14.02	159,227	-0.02(-0.15%)
Mar 30, 2005	13.84	14.04	13.78	14.04	109,545	+0.16(+1.16%)
Mar 29, 2005	14.13	14.19	13.69	13.88	114,769	-0.16(-1.12%)
Mar 28, 2005	14.23	14.24	14.00	14.03	100,502	-0.04(-0.30%)
Mar 24, 2005	14.21	14.31	14.03	14.08	57,400	-0.01(-0.06%)
Mar 23, 2005	14.38	14.47	14.08	14.09	103,728	-0.33(-2.32%)
Mar 22, 2005	14.54	14.74	14.38	14.42	122,344	-0.12(-0.81%)
Mar 21, 2005	14.73	14.73	14.42	14.54	52,970	-0.08(-0.52%)
Mar 18, 2005	14.91	15.01	14.48	14.61	219,074	-0.27(-1.85%)
Mar 17, 2005	14.93	14.93	14.64	14.89	59,348	+0.12(+0.80%)
Mar 16, 2005	15.05	15.09	14.59	14.77	93,244	-0.07(-0.46%)
Mar 15, 2005	15.28	15.43	14.77	14.84	144,723	-0.41(-2.66%)
Mar 14, 2005	15.02	15.24	15.01	15.24	106,788	+0.19(+1.24%)
Mar 11, 2005	15.24	15.30	14.96	15.06	128,280	-0.03(-0.17%)
Mar 10, 2005	15.31	15.32	15.06	15.08	66,772	-0.11(-0.72%)
Mar 09, 2005	15.02	15.27	14.81	15.19	1,373,188	+0.02(+0.14%)
Mar 08, 2005	15.07	15.36	14.83	15.17	231,310	-0.01(-0.08%)
Mar 07, 2005	15.14	15.44	15.14	15.18	102,510	-0.12(-0.77%)
Mar 04, 2005	15.31	15.31	15.16	15.30	98,601	+0.11(+0.72%)
Mar 03, 2005	15.22	15.22	14.96	15.19	104,872	+0.17(+1.13%)
Mar 02, 2005	14.88	15.21	14.88	15.02	115,535	-0.04(-0.25%)

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.