Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.38	15.56	15.34	15.48	73,938	+0.11(+0.71%)
May 27, 2005	15.01	15.60	14.97	15.37	22,767	+0.36(+2.41%)
May 26, 2005	14.73	15.01	14.63	15.01	17,241	+0.33(+2.28%)
May 25, 2005	14.79	14.79	14.68	14.68	17,683	-0.24(-1.64%)
May 24, 2005	14.78	14.92	14.67	14.92	28,735	+0.14(+0.98%)
May 23, 2005	14.79	14.79	14.68	14.78	20,556	-0.02(-0.12%)
May 20, 2005	14.75	14.79	14.58	14.79	32,051	+0.09(+0.62%)
May 19, 2005	14.68	14.75	14.54	14.70	29,288	-0.01(-0.06%)
May 18, 2005	14.75	14.79	14.66	14.71	18,125	+0.01(+0.06%)
May 17, 2005	14.64	14.75	14.48	14.70	11,162	+0.11(+0.74%)
May 16, 2005	14.66	14.66	14.50	14.59	12,046	-0.06(-0.43%)
May 13, 2005	15.00	15.00	14.61	14.66	48,739	-0.36(-2.41%)
May 12, 2005	15.11	15.11	14.88	15.02	15,362	-0.05(-0.30%)
May 11, 2005	15.06	15.19	15.02	15.06	28,514	+0.11(+0.73%)
May 10, 2005	14.88	15.11	14.88	14.96	20,114	+0.07(+0.49%)
May 09, 2005	14.67	15.02	14.67	14.88	50,950	+0.37(+2.56%)
May 06, 2005	14.48	14.57	14.48	14.51	48,739	+0.05(+0.38%)
May 05, 2005	14.42	14.46	14.33	14.46	20,446	+0.03(+0.19%)
May 04, 2005	14.13	14.45	14.13	14.43	66,091	+0.34(+2.44%)
May 03, 2005	14.11	14.21	14.03	14.09	23,762	-0.03(-0.19%)
May 02, 2005	14.36	14.36	14.11	14.11	129,531	-0.05(-0.32%)
Apr 29, 2005	13.99	14.18	13.92	14.16	157,271	+0.17(+1.23%)
Apr 28, 2005	14.00	14.07	13.84	13.99	35,808	-0.05(-0.32%)
Apr 27, 2005	13.93	14.05	13.71	14.03	44,871	+0.09(+0.65%)
Apr 26, 2005	14.02	14.04	13.84	13.94	75,486	+0.04(+0.26%)
Apr 25, 2005	13.66	14.01	13.62	13.91	59,792	+0.28(+2.06%)
Apr 22, 2005	13.38	13.75	13.38	13.63	86,317	+0.24(+1.83%)
Apr 21, 2005	13.12	13.38	13.12	13.38	27,851	+0.28(+2.14%)
Apr 20, 2005	13.44	13.44	12.83	13.10	44,208	-0.09(-0.69%)
Apr 19, 2005	12.89	13.19	12.89	13.19	44,761	+0.39(+3.04%)
Apr 18, 2005	12.59	12.90	12.56	12.80	36,140	+0.22(+1.73%)
Apr 15, 2005	13.00	13.00	12.59	12.59	30,393	-0.41(-3.13%)
Apr 14, 2005	13.71	13.74	12.99	12.99	27,851	-0.78(-5.65%)
Apr 13, 2005	13.84	13.86	13.62	13.77	18,567	-0.05(-0.39%)
Apr 12, 2005	13.70	13.93	13.59	13.83	17,683	+0.04(+0.26%)
Apr 11, 2005	13.89	14.02	13.79	13.79	35,477	-0.05(-0.39%)
Apr 08, 2005	13.98	14.07	13.67	13.84	45,866	-0.31(-2.17%)
Apr 07, 2005	14.11	14.18	13.98	14.15	28,514	-0.05(-0.38%)
Apr 06, 2005	14.11	14.30	13.92	14.21	37,135	+0.02(+0.13%)
Apr 05, 2005	14.23	14.40	14.19	14.19	41,445	-0.16(-1.14%)
Apr 04, 2005	14.21	14.39	14.16	14.35	132,846	+0.15(+1.08%)
Apr 01, 2005	14.11	14.25	13.93	14.20	23,983	+0.03(+0.19%)
Mar 31, 2005	14.11	14.25	13.98	14.17	86,869	+0.09(+0.64%)
Mar 30, 2005	13.86	14.11	13.71	14.08	31,167	+0.26(+1.90%)
Mar 29, 2005	13.93	14.07	13.74	13.82	17,241	-0.12(-0.84%)
Mar 28, 2005	13.98	13.98	13.71	13.93	46,197	+0.00(+0.00%)
Mar 24, 2005	13.98	14.04	13.80	13.93	62,002	-0.05(-0.32%)
Mar 23, 2005	14.48	14.48	13.93	13.98	24,314	-0.06(-0.45%)
Mar 22, 2005	14.07	14.11	13.84	14.04	26,856	-0.13(-0.89%)
Mar 21, 2005	14.34	14.39	13.73	14.17	38,350	-0.17(-1.20%)
Mar 18, 2005	13.93	14.34	13.57	14.34	73,165	+0.41(+2.92%)
Mar 17, 2005	13.55	13.93	13.54	13.93	22,435	+0.38(+2.80%)
Mar 16, 2005	13.85	13.85	13.12	13.55	65,539	-0.30(-2.16%)
Mar 15, 2005	13.94	13.94	13.66	13.85	20,556	-0.05(-0.39%)
Mar 14, 2005	13.94	13.98	13.88	13.91	13,704	-0.04(-0.26%)
Mar 11, 2005	13.83	13.94	13.71	13.94	124,668	+0.15(+1.12%)
Mar 10, 2005	14.18	14.18	13.58	13.79	88,527	-0.39(-2.74%)
Mar 09, 2005	14.25	14.25	14.03	14.18	33,930	-0.07(-0.51%)
Mar 08, 2005	14.34	14.35	14.13	14.25	20,778	-0.09(-0.63%)
Mar 07, 2005	14.31	14.39	14.12	14.34	34,593	+0.01(+0.06%)
Mar 04, 2005	14.11	14.43	14.11	14.33	15,362	+0.27(+1.93%)
Mar 03, 2005	14.02	14.11	13.98	14.06	9,394	+0.03(+0.19%)
Mar 02, 2005	14.05	14.05	13.99	14.03	15,141	-0.02(-0.13%)
Mar 01, 2005	14.02	14.15	13.99	14.05	27,961	+0.01(+0.06%)
Feb 28, 2005	14.16	14.21	14.02	14.04	15,141	+0.02(+0.13%)
Feb 25, 2005	13.93	14.07	13.93	14.02	11,825	+0.08(+0.58%)
Feb 24, 2005	13.80	13.94	13.60	13.94	115,052	+0.08(+0.59%)
Feb 23, 2005	13.89	13.97	13.62	13.86	64,544	+0.00(+0.00%)
Feb 22, 2005	14.27	14.32	13.60	13.86	101,127	-0.40(-2.79%)
Feb 18, 2005	14.34	14.39	14.21	14.26	30,724	-0.04(-0.25%)
Feb 17, 2005	14.52	14.57	14.30	14.30	22,767	-0.28(-1.92%)
Feb 16, 2005	14.79	14.79	14.39	14.58	42,661	-0.08(-0.56%)
Feb 15, 2005	14.74	14.93	14.66	14.66	38,019	+0.13(+0.87%)
Feb 14, 2005	14.34	14.87	14.34	14.53	78,691	+0.42(+2.95%)
Feb 11, 2005	14.22	14.43	14.09	14.11	29,398	-0.14(-0.95%)
Feb 10, 2005	14.52	14.52	14.16	14.25	37,356	-0.32(-2.17%)
Feb 09, 2005	14.43	14.75	14.43	14.57	70,844	+0.14(+0.94%)
Feb 08, 2005	14.26	14.48	14.21	14.43	23,320	+0.18(+1.27%)
Feb 07, 2005	14.08	14.31	14.02	14.25	330,348	+0.17(+1.22%)
Feb 04, 2005	14.22	14.27	14.07	14.08	53,271	-0.14(-1.02%)
Feb 03, 2005	14.33	14.33	14.21	14.22	39,566	-0.11(-0.76%)
Feb 02, 2005	14.43	14.43	14.25	14.33	58,465	-0.05(-0.31%)
Feb 01, 2005	14.30	14.39	14.21	14.38	16,025	-0.01(-0.06%)
Jan 31, 2005	14.39	14.43	14.11	14.39	62,334	+0.04(+0.25%)
Jan 28, 2005	14.36	14.43	14.30	14.35	48,629	+0.01(+0.06%)
Jan 27, 2005	14.34	14.43	14.08	14.34	54,597	-0.06(-0.44%)
Jan 26, 2005	14.38	14.41	14.21	14.40	9,173	+0.03(+0.19%)
Jan 25, 2005	14.22	14.38	14.09	14.38	17,793	+0.20(+1.40%)
Jan 24, 2005	14.07	14.20	14.07	14.18	21,330	+0.08(+0.58%)
Jan 21, 2005	14.16	14.16	14.03	14.10	21,551	-0.09(-0.64%)
Jan 20, 2005	14.25	14.29	14.06	14.19	15,804	-0.10(-0.70%)
Jan 19, 2005	14.30	14.30	14.16	14.29	18,236	-0.01(-0.06%)
Jan 18, 2005	14.11	14.30	14.06	14.30	10,610	+0.13(+0.89%)
Jan 14, 2005	14.12	14.23	14.07	14.17	52,276	+0.14(+0.97%)
Jan 13, 2005	14.41	14.41	13.93	14.03	63,660	-0.33(-2.33%)
Jan 12, 2005	14.52	14.54	14.25	14.37	68,302	+0.07(+0.51%)
Jan 11, 2005	14.48	14.49	14.04	14.30	48,629	-0.23(-1.56%)
Jan 10, 2005	14.30	14.52	14.25	14.52	26,304	+0.28(+1.97%)
Jan 07, 2005	14.30	14.30	14.07	14.24	21,330	+0.04(+0.25%)
Jan 06, 2005	14.46	14.46	14.11	14.21	13,152	-0.14(-1.01%)
Jan 05, 2005	14.39	14.57	14.07	14.35	42,329	+0.04(+0.25%)
Jan 04, 2005	14.25	14.57	14.25	14.31	110,079	+0.21(+1.48%)
Jan 03, 2005	14.75	14.75	13.93	14.11	133,951	-0.62(-4.24%)
Dec 31, 2004	15.25	15.28	14.72	14.73	69,296	-0.52(-3.38%)
Dec 30, 2004	15.52	15.52	15.11	15.25	58,355	-0.23(-1.46%)
Dec 29, 2004	15.57	15.65	15.47	15.47	20,225	-0.10(-0.64%)
Dec 28, 2004	15.67	15.74	15.57	15.57	56,144	+0.03(+0.17%)
Dec 27, 2004	15.85	15.88	15.44	15.54	33,709	-0.26(-1.66%)
Dec 23, 2004	15.97	16.15	15.79	15.81	114,942	+0.06(+0.40%)
Dec 22, 2004	15.29	15.74	15.28	15.74	177,497	+0.42(+2.72%)
Dec 21, 2004	15.56	15.56	15.16	15.33	281,497	-0.42(-2.64%)
Dec 20, 2004	16.06	16.06	15.64	15.74	126,436	+0.14(+0.87%)
Dec 17, 2004	15.88	16.13	15.61	15.61	353,447	-0.63(-3.90%)
Dec 16, 2004	16.38	16.50	16.12	16.24	126,878	-0.32(-1.91%)
Dec 15, 2004	16.29	16.73	16.15	16.56	355,436	+0.41(+2.52%)
Dec 14, 2004	15.73	16.17	15.61	16.15	92,285	+0.42(+2.65%)
Dec 13, 2004	15.70	15.83	15.65	15.73	174,734	+0.22(+1.40%)
Dec 10, 2004	15.47	15.52	14.94	15.52	140,804	+0.05(+0.29%)
Dec 09, 2004	15.38	15.66	15.05	15.47	252,541	+0.26(+1.73%)
Dec 08, 2004	14.91	15.23	14.73	15.21	139,588	+0.30(+2.00%)
Dec 07, 2004	15.12	15.34	14.91	14.91	67,086	-0.39(-2.54%)
Dec 06, 2004	15.70	15.83	15.04	15.30	124,889	-0.35(-2.25%)
Dec 03, 2004	15.83	15.92	15.44	15.65	67,418	-0.05(-0.29%)
Dec 02, 2004	16.20	16.21	15.65	15.70	115,605	-0.36(-2.25%)
Dec 01, 2004	15.52	16.11	15.44	16.06	124,336	+0.63(+4.11%)
Nov 30, 2004	16.20	16.24	15.38	15.43	116,931	-0.77(-4.75%)
Nov 29, 2004	16.60	16.92	15.83	16.20	212,090	-0.18(-1.10%)
Nov 26, 2004	15.70	16.60	15.61	16.38	388,482	+1.00(+6.47%)
Nov 24, 2004	14.97	15.38	14.93	15.38	433,575	+0.86(+5.92%)
Nov 23, 2004	14.59	14.60	14.43	14.52	256,851	-0.07(-0.50%)
Nov 22, 2004	14.57	14.78	14.47	14.59	154,287	+0.21(+1.45%)
Nov 19, 2004	14.30	14.47	14.16	14.39	100,684	+0.09(+0.63%)
Nov 18, 2004	14.43	14.43	14.21	14.30	89,522	-0.09(-0.63%)
Nov 17, 2004	14.34	14.47	14.26	14.39	152,519	+0.23(+1.60%)
Nov 16, 2004	14.43	14.95	14.07	14.16	199,601	-0.36(-2.49%)
Nov 15, 2004	14.88	15.14	14.52	14.52	288,350	+0.00(+0.00%)
Nov 12, 2004	14.30	15.01	14.27	14.52	484,194	+0.34(+2.42%)

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.