Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.46	16.60	16.32	16.48	854,124	+0.02(+0.14%)
May 27, 2005	16.58	16.58	16.26	16.46	367,093	-0.07(-0.45%)
May 26, 2005	16.24	16.58	16.23	16.53	515,917	+0.29(+1.80%)
May 25, 2005	16.47	16.50	16.17	16.24	743,710	-0.31(-1.86%)
May 24, 2005	16.80	16.88	16.48	16.55	880,234	-0.33(-1.96%)
May 23, 2005	16.96	17.03	16.77	16.88	1,042,593	-0.04(-0.22%)
May 20, 2005	16.88	16.92	16.71	16.92	978,270	+0.05(+0.27%)
May 19, 2005	16.73	16.98	16.62	16.87	778,352	+0.20(+1.22%)
May 18, 2005	16.47	16.76	16.47	16.67	803,049	+0.19(+1.14%)
May 17, 2005	16.50	16.64	16.30	16.48	790,890	-0.14(-0.81%)
May 16, 2005	16.44	16.77	16.35	16.62	703,402	+0.19(+1.14%)
May 13, 2005	16.63	17.03	16.35	16.43	979,906	-0.28(-1.66%)
May 12, 2005	16.35	17.15	16.20	16.71	2,786,392	+0.49(+3.01%)
May 11, 2005	15.72	16.41	15.51	16.22	2,887,147	+1.11(+7.35%)
May 10, 2005	15.45	15.45	15.05	15.11	888,515	-0.35(-2.23%)
May 09, 2005	15.44	15.51	15.24	15.45	745,907	-0.01(-0.05%)
May 06, 2005	15.48	15.59	15.23	15.46	588,561	+0.13(+0.83%)
May 05, 2005	15.69	15.70	15.27	15.33	843,294	-0.13(-0.82%)
May 04, 2005	15.51	15.57	15.19	15.46	877,948	+0.01(+0.05%)
May 03, 2005	15.54	15.66	15.33	15.45	839,912	-0.12(-0.77%)
May 02, 2005	15.62	15.87	15.45	15.57	1,019,168	+0.02(+0.14%)
Apr 29, 2005	15.35	15.55	15.15	15.55	796,078	+0.24(+1.57%)
Apr 28, 2005	15.66	15.75	15.23	15.31	1,116,382	-0.35(-2.20%)
Apr 27, 2005	15.91	15.94	15.60	15.66	1,251,364	-0.34(-2.11%)
Apr 26, 2005	15.64	16.30	15.58	15.99	1,569,895	+0.28(+1.77%)
Apr 25, 2005	15.55	15.78	15.51	15.72	765,474	+0.21(+1.36%)
Apr 22, 2005	15.95	16.02	15.50	15.51	1,843,372	-0.56(-3.46%)
Apr 21, 2005	15.96	16.22	15.42	16.06	2,514,771	+0.01(+0.05%)
Apr 20, 2005	15.20	16.56	15.16	16.05	5,122,064	+0.86(+5.63%)
Apr 19, 2005	14.88	15.68	14.50	15.20	11,772,616	+1.79(+13.31%)
Apr 18, 2005	12.86	13.62	12.86	13.41	2,115,621	+0.46(+3.53%)
Apr 15, 2005	13.33	13.34	12.95	12.95	2,319,938	-0.47(-3.52%)
Apr 14, 2005	13.58	13.58	13.36	13.43	1,137,525	-0.09(-0.67%)
Apr 13, 2005	13.49	13.58	13.42	13.52	967,942	+0.04(+0.33%)
Apr 12, 2005	13.32	13.51	13.05	13.47	1,095,340	+0.15(+1.13%)
Apr 11, 2005	13.19	13.53	13.14	13.32	1,031,690	+0.11(+0.79%)
Apr 08, 2005	13.33	13.35	12.98	13.22	1,060,219	+0.04(+0.28%)
Apr 07, 2005	13.13	13.20	12.98	13.18	876,732	+0.07(+0.57%)
Apr 06, 2005	13.28	13.29	12.97	13.11	1,143,281	-0.06(-0.46%)
Apr 05, 2005	13.30	13.47	13.10	13.16	945,565	-0.11(-0.79%)
Apr 04, 2005	13.20	13.30	13.04	13.27	527,070	+0.00(+0.00%)
Apr 01, 2005	13.30	13.49	13.22	13.27	916,703	+0.04(+0.28%)
Mar 31, 2005	13.40	13.44	13.11	13.23	712,267	-0.02(-0.17%)
Mar 30, 2005	12.94	13.33	12.86	13.26	908,958	+0.38(+2.91%)
Mar 29, 2005	12.91	13.02	12.72	12.88	1,168,537	+0.02(+0.17%)
Mar 28, 2005	13.08	13.16	12.84	12.86	1,159,694	-0.20(-1.55%)
Mar 24, 2005	13.42	13.46	12.90	13.06	1,423,308	-0.30(-2.25%)
Mar 23, 2005	13.28	13.46	13.22	13.36	1,085,937	+0.04(+0.34%)
Mar 22, 2005	12.95	13.49	12.83	13.31	987,298	+0.38(+2.96%)
Mar 21, 2005	12.92	13.13	12.76	12.93	1,019,104	+0.10(+0.82%)
Mar 18, 2005	13.12	13.14	12.82	12.83	1,626,146	-0.30(-2.29%)
Mar 17, 2005	13.35	13.40	13.07	13.13	1,208,061	-0.25(-1.85%)
Mar 16, 2005	13.62	13.80	13.26	13.38	945,575	-0.27(-1.98%)
Mar 15, 2005	13.80	13.89	13.59	13.65	870,628	-0.16(-1.14%)
Mar 14, 2005	13.92	13.99	13.65	13.80	2,018,492	-0.21(-1.50%)
Mar 11, 2005	13.99	14.02	13.80	14.01	1,566,477	-0.01(-0.05%)
Mar 10, 2005	13.77	14.10	13.68	14.02	997,548	+0.31(+2.30%)
Mar 09, 2005	13.52	13.80	13.41	13.71	920,977	+0.28(+2.07%)
Mar 08, 2005	13.60	13.77	13.26	13.43	979,565	-0.26(-1.86%)
Mar 07, 2005	13.46	13.69	13.35	13.68	2,433,212	+0.17(+1.28%)
Mar 04, 2005	13.77	13.78	13.39	13.51	1,448,910	-0.15(-1.10%)
Mar 03, 2005	14.15	14.15	13.46	13.66	1,212,421	-0.44(-3.14%)
Mar 02, 2005	14.03	14.22	13.87	14.10	526,963	+0.04(+0.32%)

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.