Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.72	14.72	14.42	14.49	1,416,313	-0.29(-1.97%)
May 27, 2005	14.74	14.86	14.64	14.78	618,768	-0.02(-0.16%)
May 26, 2005	14.75	14.81	14.69	14.80	850,297	+0.09(+0.59%)
May 25, 2005	14.83	14.86	14.66	14.71	1,124,003	-0.20(-1.32%)
May 24, 2005	14.89	14.93	14.82	14.91	1,313,099	+0.04(+0.26%)
May 23, 2005	14.96	15.03	14.79	14.87	1,361,775	-0.10(-0.68%)
May 20, 2005	14.87	15.03	14.87	14.97	1,252,573	+0.06(+0.42%)
May 19, 2005	15.08	15.11	14.85	14.91	2,307,641	-0.02(-0.11%)
May 18, 2005	14.86	14.99	14.80	14.93	2,043,109	+0.13(+0.90%)
May 17, 2005	14.60	14.82	14.56	14.79	985,876	+0.08(+0.53%)
May 16, 2005	14.52	14.72	14.52	14.71	1,093,039	+0.13(+0.86%)
May 13, 2005	14.60	14.71	14.53	14.59	2,182,638	-0.03(-0.21%)
May 12, 2005	14.48	14.69	14.44	14.62	1,979,652	+0.16(+1.14%)
May 11, 2005	14.25	14.51	14.23	14.46	1,615,093	+0.17(+1.21%)
May 10, 2005	14.09	14.29	14.02	14.28	1,289,016	+0.16(+1.11%)
May 09, 2005	14.20	14.24	14.04	14.13	1,334,252	-0.13(-0.88%)
May 06, 2005	14.24	14.39	14.18	14.25	1,276,402	+0.03(+0.22%)
May 05, 2005	14.07	14.38	13.96	14.22	1,649,880	+0.08(+0.56%)
May 04, 2005	13.89	14.33	13.79	14.14	2,405,629	+0.24(+1.75%)
May 03, 2005	13.66	13.96	13.55	13.90	2,399,513	+0.24(+1.72%)
May 02, 2005	13.73	14.09	13.52	13.66	5,455,003	+0.41(+3.08%)
Apr 29, 2005	13.30	13.34	12.79	13.26	2,151,419	+0.12(+0.90%)
Apr 28, 2005	12.98	13.14	12.89	13.14	1,726,971	+0.16(+1.21%)
Apr 27, 2005	12.53	13.02	12.48	12.98	1,448,296	+0.46(+3.63%)
Apr 26, 2005	12.79	12.87	12.52	12.53	1,471,997	-0.26(-2.03%)
Apr 25, 2005	12.62	12.81	12.61	12.78	1,545,520	+0.19(+1.49%)
Apr 22, 2005	12.82	13.01	12.56	12.60	1,819,990	-0.22(-1.71%)
Apr 21, 2005	12.66	12.89	12.57	12.82	877,183	+0.28(+2.25%)
Apr 20, 2005	12.85	12.85	12.53	12.53	1,176,756	-0.34(-2.62%)
Apr 19, 2005	12.96	13.08	12.81	12.87	1,207,975	-0.02(-0.18%)
Apr 18, 2005	13.06	13.18	12.81	12.89	1,693,841	-0.27(-2.03%)
Apr 15, 2005	13.14	13.35	13.12	13.16	2,016,478	-0.02(-0.18%)
Apr 14, 2005	13.15	13.38	13.11	13.18	1,658,800	+0.04(+0.30%)
Apr 13, 2005	13.07	13.18	13.00	13.15	915,920	+0.02(+0.12%)
Apr 12, 2005	12.96	13.22	12.88	13.13	1,128,590	+0.11(+0.84%)
Apr 11, 2005	13.18	13.24	12.96	13.02	1,359,737	-0.14(-1.07%)
Apr 08, 2005	13.15	13.28	13.15	13.16	1,257,415	+0.01(+0.06%)
Apr 07, 2005	12.95	13.16	12.95	13.15	1,782,783	+0.16(+1.27%)
Apr 06, 2005	12.89	13.03	12.85	12.99	1,138,402	+0.10(+0.79%)
Apr 05, 2005	12.87	12.94	12.75	12.89	1,520,545	-0.02(-0.18%)
Apr 04, 2005	12.91	12.96	12.76	12.91	1,476,457	-0.06(-0.48%)
Apr 01, 2005	13.11	13.17	12.94	12.97	1,372,224	-0.12(-0.90%)
Mar 31, 2005	13.15	13.22	13.07	13.09	1,363,177	-0.08(-0.60%)
Mar 30, 2005	13.09	13.26	13.05	13.17	1,352,856	+0.04(+0.30%)
Mar 29, 2005	13.15	13.40	13.07	13.13	1,174,845	-0.20(-1.47%)
Mar 28, 2005	13.34	13.43	13.27	13.33	1,133,177	-0.02(-0.12%)
Mar 24, 2005	13.26	13.51	13.26	13.34	945,355	+0.14(+1.07%)
Mar 23, 2005	13.22	13.44	13.20	13.20	1,111,388	-0.04(-0.30%)
Mar 22, 2005	13.44	13.47	13.18	13.24	1,265,443	-0.16(-1.17%)
Mar 21, 2005	13.47	13.51	13.31	13.40	1,458,490	-0.01(-0.06%)
Mar 18, 2005	13.42	13.61	13.33	13.40	2,856,581	-0.08(-0.58%)
Mar 17, 2005	13.62	13.70	13.41	13.48	1,695,115	-0.07(-0.52%)
Mar 16, 2005	13.62	13.72	13.49	13.55	1,398,218	-0.11(-0.80%)
Mar 15, 2005	13.77	13.86	13.63	13.66	1,826,617	-0.09(-0.63%)
Mar 14, 2005	13.67	13.92	13.67	13.75	1,758,445	+0.04(+0.29%)
Mar 11, 2005	13.48	13.71	13.43	13.71	1,809,924	+0.23(+1.69%)
Mar 10, 2005	13.26	13.54	13.24	13.48	1,350,817	+0.22(+1.66%)
Mar 09, 2005	13.36	13.36	13.11	13.26	1,821,010	-0.12(-0.88%)
Mar 08, 2005	13.46	13.47	13.26	13.38	1,421,919	-0.11(-0.81%)
Mar 07, 2005	13.42	13.55	13.26	13.49	1,468,301	-0.06(-0.46%)
Mar 04, 2005	13.68	13.69	13.47	13.55	1,365,853	-0.05(-0.35%)
Mar 03, 2005	13.95	13.97	13.46	13.60	1,878,733	-0.35(-2.48%)
Mar 02, 2005	13.88	14.25	13.77	13.95	2,902,581	+0.16(+1.20%)

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.