Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.08	15.12	14.51	14.69	21,833	-0.29(-1.92%)
May 27, 2005	15.06	15.06	14.53	14.98	17,024	+0.24(+1.61%)
May 26, 2005	14.31	14.82	14.31	14.74	43,841	+0.33(+2.30%)
May 25, 2005	14.65	14.72	14.26	14.41	41,252	-0.41(-2.77%)
May 24, 2005	14.98	14.98	14.72	14.82	5,694	-0.04(-0.24%)
May 23, 2005	14.46	15.04	14.46	14.85	41,912	+0.12(+0.78%)
May 20, 2005	14.55	14.85	14.30	14.74	10,746	+0.03(+0.20%)
May 19, 2005	15.05	15.12	14.47	14.71	41,541	-0.30(-2.01%)
May 18, 2005	14.36	15.18	14.28	15.01	43,058	+0.75(+5.25%)
May 17, 2005	14.14	14.57	14.04	14.26	18,837	+0.12(+0.87%)
May 16, 2005	14.04	14.14	13.74	14.14	26,648	+0.27(+1.97%)
May 13, 2005	14.68	14.68	13.68	13.87	118,112	-0.62(-4.27%)
May 12, 2005	14.75	15.12	14.49	14.49	68,229	-0.15(-1.03%)
May 11, 2005	14.69	14.98	14.52	14.64	72,572	-0.13(-0.88%)
May 10, 2005	15.12	15.12	14.60	14.77	118,098	-0.32(-2.15%)
May 09, 2005	15.03	15.12	14.89	15.09	13,239	+0.08(+0.53%)
May 06, 2005	14.27	15.44	14.00	15.01	96,297	+0.81(+5.73%)
May 05, 2005	13.66	14.23	13.66	14.20	71,826	+0.14(+1.02%)
May 04, 2005	14.06	14.10	13.75	14.05	39,805	+0.24(+1.72%)
May 03, 2005	13.85	14.00	13.68	13.82	78,382	+0.02(+0.16%)
May 02, 2005	13.72	13.85	13.68	13.79	22,731	+0.06(+0.47%)
Apr 29, 2005	14.04	14.04	13.41	13.73	28,796	-0.28(-2.00%)
Apr 28, 2005	14.02	14.20	14.01	14.01	16,878	-0.19(-1.32%)
Apr 27, 2005	14.05	14.44	13.48	14.20	13,506	+0.09(+0.61%)
Apr 26, 2005	14.41	14.48	13.97	14.11	13,036	-0.30(-2.10%)
Apr 25, 2005	14.95	14.95	14.31	14.41	27,730	-0.31(-2.10%)
Apr 22, 2005	15.03	15.03	14.43	14.72	35,627	-0.17(-1.11%)
Apr 21, 2005	14.67	14.95	14.32	14.89	19,703	+0.43(+2.99%)
Apr 20, 2005	14.48	14.71	14.26	14.46	24,340	-0.45(-3.00%)
Apr 19, 2005	14.50	14.98	14.44	14.90	39,612	+0.47(+3.24%)
Apr 18, 2005	14.33	14.47	14.31	14.44	24,851	+0.09(+0.60%)
Apr 15, 2005	14.41	14.46	14.28	14.35	20,662	-0.08(-0.55%)
Apr 14, 2005	14.29	14.44	14.26	14.43	21,541	+0.05(+0.35%)
Apr 13, 2005	14.73	14.73	14.33	14.38	18,665	-0.19(-1.33%)
Apr 12, 2005	14.32	14.69	14.22	14.57	29,950	+0.22(+1.50%)
Apr 11, 2005	14.70	14.70	14.36	14.36	18,756	-0.34(-2.30%)
Apr 08, 2005	15.08	15.08	14.69	14.69	14,518	-0.09(-0.58%)
Apr 07, 2005	14.90	15.04	14.65	14.78	24,479	+0.09(+0.64%)
Apr 06, 2005	14.99	14.99	14.69	14.69	19,703	-0.09(-0.58%)
Apr 05, 2005	14.65	15.04	14.58	14.77	27,115	+0.02(+0.15%)
Apr 04, 2005	14.66	14.90	14.62	14.75	14,230	+0.07(+0.49%)
Apr 01, 2005	15.23	15.23	14.62	14.68	31,025	-0.40(-2.67%)
Mar 31, 2005	15.16	15.16	14.77	15.08	54,053	+0.07(+0.48%)
Mar 30, 2005	14.97	15.23	14.80	15.01	62,130	+0.41(+2.79%)
Mar 29, 2005	15.23	15.23	14.59	14.60	46,502	-0.47(-3.13%)
Mar 28, 2005	15.17	15.23	14.82	15.08	38,884	+0.13(+0.87%)
Mar 24, 2005	15.14	15.14	14.81	14.95	8,443	+0.03(+0.19%)
Mar 23, 2005	14.95	15.10	14.85	14.92	11,449	-0.06(-0.38%)
Mar 22, 2005	15.11	15.32	14.97	14.98	16,582	-0.14(-0.91%)
Mar 21, 2005	15.12	15.22	15.11	15.11	12,545	-0.20(-1.32%)
Mar 18, 2005	15.41	15.41	15.12	15.31	67,784	-0.04(-0.23%)
Mar 17, 2005	15.34	15.36	15.19	15.35	26,647	+0.16(+1.04%)
Mar 16, 2005	15.20	15.34	15.19	15.19	12,739	-0.06(-0.42%)
Mar 15, 2005	15.41	15.43	15.26	15.26	9,168	-0.08(-0.52%)
Mar 14, 2005	15.46	15.46	15.19	15.34	18,258	+0.14(+0.95%)
Mar 11, 2005	15.19	15.31	15.19	15.19	22,030	-0.11(-0.71%)
Mar 10, 2005	15.20	15.55	15.20	15.30	21,694	+0.03(+0.19%)
Mar 09, 2005	15.13	15.41	15.13	15.27	8,663	+0.01(+0.05%)
Mar 08, 2005	15.31	15.41	15.26	15.26	40,655	-0.04(-0.28%)
Mar 07, 2005	15.12	15.41	15.12	15.31	19,358	-0.07(-0.47%)
Mar 04, 2005	14.90	15.41	14.80	15.38	10,177	+0.41(+2.74%)
Mar 03, 2005	14.97	14.98	14.67	14.97	17,539	+0.09(+0.58%)
Mar 02, 2005	14.57	15.03	14.57	14.88	27,662	+0.19(+1.32%)

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.