Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.55	15.61	14.71	15.06	95,497	-0.57(-3.65%)
May 27, 2005	15.62	15.80	15.46	15.63	44,780	+0.03(+0.20%)
May 26, 2005	14.82	15.80	14.35	15.60	162,027	+1.00(+6.84%)
May 25, 2005	14.95	14.95	14.36	14.60	161,381	-0.50(-3.31%)
May 24, 2005	15.20	15.33	14.89	15.10	77,600	-0.22(-1.44%)
May 23, 2005	15.58	15.78	15.24	15.32	38,009	-0.25(-1.61%)
May 20, 2005	15.25	16.00	15.16	15.57	120,655	+0.13(+0.84%)
May 19, 2005	15.89	15.95	15.37	15.44	102,119	-0.21(-1.34%)
May 18, 2005	15.97	16.09	15.27	15.65	89,700	-0.24(-1.51%)
May 17, 2005	15.49	16.12	14.96	15.89	126,326	+0.29(+1.86%)
May 16, 2005	16.24	16.28	15.24	15.60	73,757	-0.64(-3.94%)
May 13, 2005	16.88	16.88	15.90	16.24	175,382	-0.76(-4.47%)
May 12, 2005	16.75	17.03	16.75	17.00	161,517	+0.00(+0.00%)
May 11, 2005	16.90	17.21	16.83	17.00	206,637	+0.27(+1.61%)
May 10, 2005	16.75	16.99	16.25	16.73	174,448	-0.17(-1.01%)
May 09, 2005	16.00	16.96	15.90	16.90	185,217	+1.00(+6.29%)
May 06, 2005	15.60	16.14	15.60	15.90	97,669	+0.28(+1.79%)
May 05, 2005	16.43	16.50	15.19	15.62	182,042	-0.63(-3.88%)
May 04, 2005	15.90	16.43	15.67	16.25	198,670	+0.34(+2.14%)
May 03, 2005	14.50	16.00	14.50	15.91	263,087	+1.14(+7.72%)
May 02, 2005	14.68	15.18	14.13	14.77	122,834	+0.00(+0.00%)
Apr 29, 2005	14.57	15.18	14.03	14.77	278,808	+0.31(+2.14%)
Apr 28, 2005	12.60	14.73	12.25	14.46	307,334	+1.89(+15.04%)
Apr 27, 2005	13.15	13.15	12.15	12.57	202,197	-0.89(-6.61%)
Apr 26, 2005	14.40	14.68	13.25	13.46	173,472	-0.87(-6.07%)
Apr 25, 2005	14.10	14.87	13.55	14.33	208,881	+0.38(+2.76%)
Apr 22, 2005	12.88	14.02	12.54	13.95	122,346	+1.04(+8.10%)
Apr 21, 2005	12.36	12.90	12.35	12.90	68,326	+0.35(+2.79%)
Apr 20, 2005	12.93	13.18	12.35	12.55	49,773	-0.52(-3.98%)
Apr 19, 2005	12.10	13.18	12.10	13.07	122,810	+0.89(+7.31%)
Apr 18, 2005	13.00	13.54	12.10	12.18	108,666	-0.82(-6.31%)
Apr 15, 2005	13.26	13.38	12.98	13.00	102,052	-0.60(-4.41%)
Apr 14, 2005	13.63	13.74	13.27	13.60	85,513	-0.10(-0.73%)
Apr 13, 2005	13.53	13.88	13.28	13.70	90,489	+0.06(+0.44%)
Apr 12, 2005	14.35	14.50	12.84	13.64	241,888	-0.91(-6.25%)
Apr 11, 2005	14.63	15.00	14.33	14.55	118,207	-0.06(-0.44%)
Apr 08, 2005	14.25	14.63	14.01	14.62	88,069	+0.44(+3.07%)
Apr 07, 2005	14.00	14.32	13.96	14.18	42,699	+0.13(+0.93%)
Apr 06, 2005	14.25	14.25	13.66	14.05	94,020	-0.14(-0.99%)
Apr 05, 2005	14.00	14.19	13.75	14.19	120,750	+0.19(+1.36%)
Apr 04, 2005	12.99	14.51	12.99	14.00	197,541	+1.01(+7.78%)
Apr 01, 2005	12.85	13.34	12.39	12.99	97,670	+0.19(+1.48%)
Mar 31, 2005	12.00	12.90	12.00	12.80	84,989	+0.76(+6.31%)
Mar 30, 2005	12.24	12.42	11.76	12.04	105,811	-0.28(-2.27%)
Mar 29, 2005	13.30	13.49	11.85	12.32	187,172	-1.00(-7.51%)
Mar 28, 2005	13.00	13.33	12.55	13.32	133,673	+0.53(+4.14%)
Mar 24, 2005	12.79	12.80	12.36	12.79	85,173	+0.05(+0.39%)
Mar 23, 2005	12.00	12.87	11.91	12.74	169,833	+0.69(+5.73%)
Mar 22, 2005	11.70	12.25	11.70	12.05	116,840	+0.16(+1.35%)
Mar 21, 2005	12.00	12.00	11.52	11.89	55,827	+0.09(+0.76%)
Mar 18, 2005	12.00	12.02	11.44	11.80	131,957	-0.16(-1.34%)
Mar 17, 2005	11.39	11.98	11.22	11.96	138,744	+0.53(+4.64%)
Mar 16, 2005	10.88	11.50	10.77	11.43	77,705	+0.26(+2.33%)
Mar 15, 2005	10.85	11.19	10.85	11.17	62,099	+0.24(+2.20%)
Mar 14, 2005	10.70	11.07	10.70	10.93	65,466	+0.18(+1.67%)
Mar 11, 2005	11.20	11.25	10.75	10.75	59,803	-0.41(-3.67%)
Mar 10, 2005	11.16	11.25	10.87	11.16	72,415	+0.01(+0.09%)
Mar 09, 2005	11.08	11.15	10.76	11.15	73,103	+0.06(+0.54%)
Mar 08, 2005	10.94	11.41	10.94	11.09	170,663	+0.07(+0.64%)
Mar 07, 2005	11.00	11.06	10.52	11.02	156,410	-0.04(-0.36%)
Mar 04, 2005	11.40	11.63	11.00	11.06	104,817	-0.31(-2.73%)
Mar 03, 2005	11.27	11.49	10.76	11.37	170,041	-0.10(-0.87%)
Mar 02, 2005	12.03	12.10	11.15	11.47	251,615	-0.63(-5.21%)

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.