Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.51	14.67	14.41	14.54	8,095,861	+0.05(+0.36%)
May 27, 2005	14.45	14.54	14.36	14.49	4,392,283	+0.14(+0.98%)
May 26, 2005	14.10	14.36	14.00	14.35	5,561,940	+0.30(+2.12%)
May 25, 2005	13.94	14.12	13.93	14.05	5,099,850	+0.12(+0.88%)
May 24, 2005	14.01	14.01	13.54	13.93	6,941,923	-0.20(-1.44%)
May 23, 2005	14.14	14.22	14.10	14.13	4,983,541	+0.06(+0.40%)
May 20, 2005	14.08	14.14	14.00	14.07	4,669,480	+0.05(+0.35%)
May 19, 2005	14.07	14.09	13.91	14.03	3,714,723	-0.00(-0.02%)
May 18, 2005	14.20	14.28	13.96	14.03	5,396,765	-0.14(-0.96%)
May 17, 2005	13.98	14.20	13.96	14.17	4,204,818	+0.12(+0.87%)
May 16, 2005	13.89	14.10	13.89	14.04	3,307,501	+0.16(+1.13%)
May 13, 2005	14.10	14.10	13.75	13.89	4,109,657	-0.15(-1.05%)
May 12, 2005	14.21	14.25	14.02	14.03	3,620,704	-0.11(-0.77%)
May 11, 2005	14.10	14.20	14.00	14.14	4,684,054	+0.04(+0.27%)
May 10, 2005	14.25	14.28	14.06	14.10	4,422,003	-0.23(-1.63%)
May 09, 2005	14.31	14.35	14.24	14.34	3,210,625	+0.06(+0.44%)
May 06, 2005	14.35	14.42	14.21	14.27	4,894,095	-0.02(-0.15%)
May 05, 2005	14.42	14.49	14.20	14.29	4,229,395	-0.18(-1.26%)
May 04, 2005	14.07	14.51	14.03	14.48	6,766,460	+0.40(+2.86%)
May 03, 2005	14.11	14.21	13.95	14.07	7,183,112	-0.02(-0.17%)
May 02, 2005	14.20	14.24	13.96	14.10	6,031,174	-0.13(-0.89%)
Apr 29, 2005	13.87	14.30	13.75	14.22	10,197,128	+0.41(+2.94%)
Apr 28, 2005	13.86	13.93	13.62	13.82	9,417,262	-0.05(-0.35%)
Apr 27, 2005	13.26	13.90	13.26	13.87	23,581,448	+1.22(+9.63%)
Apr 26, 2005	12.72	12.91	12.64	12.65	6,146,339	-0.07(-0.55%)
Apr 25, 2005	12.92	13.00	12.70	12.72	5,325,322	-0.09(-0.71%)
Apr 22, 2005	13.21	13.22	12.73	12.81	5,758,264	+0.14(+1.08%)
Apr 21, 2005	12.71	12.78	12.57	12.67	5,154,717	-0.00(-0.03%)
Apr 20, 2005	12.69	12.73	12.58	12.68	5,110,709	-0.02(-0.14%)
Apr 19, 2005	12.71	12.78	12.63	12.70	3,528,115	-0.04(-0.33%)
Apr 18, 2005	12.50	12.79	12.42	12.74	7,014,508	+0.24(+1.96%)
Apr 15, 2005	12.61	12.69	12.49	12.49	3,935,623	-0.19(-1.46%)
Apr 14, 2005	12.90	12.92	12.55	12.68	7,418,873	-0.24(-1.87%)
Apr 13, 2005	13.06	13.10	12.87	12.92	2,910,280	-0.13(-1.02%)
Apr 12, 2005	12.88	13.10	12.77	13.05	3,647,567	+0.12(+0.92%)
Apr 11, 2005	12.96	13.02	12.83	12.93	2,972,293	-0.04(-0.32%)
Apr 08, 2005	13.07	13.10	12.95	12.98	2,517,061	-0.06(-0.46%)
Apr 07, 2005	12.96	13.06	12.90	13.04	3,486,107	+0.09(+0.70%)
Apr 06, 2005	13.02	13.05	12.82	12.94	3,623,276	-0.02(-0.16%)
Apr 05, 2005	12.99	12.99	12.85	12.96	3,472,676	+0.01(+0.11%)
Apr 04, 2005	13.03	13.07	12.87	12.95	4,810,936	-0.03(-0.24%)
Apr 01, 2005	13.12	13.28	12.96	12.98	4,836,084	-0.06(-0.43%)
Mar 31, 2005	13.26	13.26	13.01	13.04	4,107,085	-0.20(-1.48%)
Mar 30, 2005	13.04	13.29	12.95	13.23	4,445,437	+0.27(+2.08%)
Mar 29, 2005	13.07	13.19	12.95	12.96	5,455,919	-0.17(-1.28%)
Mar 28, 2005	13.08	13.23	13.07	13.13	2,955,718	+0.14(+1.10%)
Mar 24, 2005	13.18	13.19	12.99	12.99	4,353,990	-0.19(-1.43%)
Mar 23, 2005	12.98	13.31	12.90	13.18	6,501,837	+0.13(+0.96%)
Mar 22, 2005	13.34	13.41	13.02	13.05	4,099,941	-0.26(-1.94%)
Mar 21, 2005	13.35	13.40	13.29	13.31	2,484,769	-0.03(-0.24%)
Mar 18, 2005	13.40	13.49	13.29	13.34	5,681,963	-0.02(-0.16%)
Mar 17, 2005	13.32	13.43	13.29	13.36	2,735,389	-0.00(-0.03%)
Mar 16, 2005	13.56	13.58	13.32	13.37	2,860,271	-0.20(-1.45%)
Mar 15, 2005	13.64	13.76	13.56	13.56	3,187,192	-0.07(-0.51%)
Mar 14, 2005	13.47	13.65	13.39	13.63	5,673,390	+0.19(+1.43%)
Mar 11, 2005	13.51	13.59	13.38	13.44	6,635,006	-0.08(-0.62%)
Mar 10, 2005	13.56	13.77	13.49	13.52	4,799,791	-0.07(-0.51%)
Mar 09, 2005	13.72	13.77	13.57	13.59	4,932,674	-0.21(-1.52%)
Mar 08, 2005	13.73	13.92	13.69	13.80	6,995,362	+0.03(+0.20%)
Mar 07, 2005	13.76	13.90	13.69	13.78	6,005,740	+0.06(+0.46%)
Mar 04, 2005	13.66	13.76	13.61	13.71	3,961,628	+0.07(+0.49%)
Mar 03, 2005	13.35	13.71	13.30	13.65	6,434,967	+0.35(+2.63%)
Mar 02, 2005	13.33	13.44	13.28	13.30	6,328,375	-0.02(-0.18%)

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.