Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.60	14.76	14.50	14.63	8,048,520	+0.05(+0.36%)
May 27, 2005	14.53	14.63	14.44	14.57	4,366,599	+0.14(+0.98%)
May 26, 2005	14.19	14.45	14.09	14.43	5,529,416	+0.30(+2.12%)
May 25, 2005	14.03	14.20	14.01	14.13	5,070,028	+0.12(+0.88%)
May 24, 2005	14.09	14.09	13.62	14.01	6,901,329	-0.20(-1.44%)
May 23, 2005	14.23	14.30	14.18	14.21	4,954,400	+0.06(+0.40%)
May 20, 2005	14.16	14.22	14.08	14.16	4,642,175	+0.05(+0.35%)
May 19, 2005	14.15	14.17	14.00	14.11	3,693,001	-0.00(-0.02%)
May 18, 2005	14.28	14.37	14.04	14.11	5,365,206	-0.14(-0.96%)
May 17, 2005	14.07	14.28	14.04	14.25	4,180,230	+0.12(+0.87%)
May 16, 2005	13.97	14.18	13.97	14.13	3,288,160	+0.16(+1.13%)
May 13, 2005	14.18	14.19	13.83	13.97	4,085,625	-0.15(-1.05%)
May 12, 2005	14.29	14.34	14.10	14.11	3,599,532	-0.11(-0.77%)
May 11, 2005	14.19	14.29	14.08	14.22	4,656,664	+0.04(+0.27%)
May 10, 2005	14.33	14.36	14.14	14.19	4,396,145	-0.24(-1.64%)
May 09, 2005	14.40	14.43	14.33	14.42	3,191,850	+0.06(+0.44%)
May 06, 2005	14.44	14.50	14.30	14.36	4,865,477	-0.02(-0.15%)
May 05, 2005	14.51	14.57	14.29	14.38	4,204,663	-0.18(-1.26%)
May 04, 2005	14.16	14.59	14.11	14.56	6,726,892	+0.40(+2.86%)
May 03, 2005	14.20	14.29	14.03	14.16	7,141,108	-0.02(-0.17%)
May 02, 2005	14.28	14.33	14.04	14.18	5,995,906	-0.13(-0.89%)
Apr 29, 2005	13.95	14.38	13.83	14.31	10,137,499	+0.41(+2.94%)
Apr 28, 2005	13.94	14.01	13.70	13.90	9,362,193	-0.05(-0.35%)
Apr 27, 2005	13.34	13.98	13.34	13.95	23,443,552	+1.23(+9.63%)
Apr 26, 2005	12.80	12.99	12.71	12.72	6,110,398	-0.07(-0.55%)
Apr 25, 2005	13.00	13.07	12.77	12.79	5,294,182	-0.09(-0.71%)
Apr 22, 2005	13.28	13.29	12.81	12.89	5,724,592	+0.14(+1.08%)
Apr 21, 2005	12.79	12.86	12.65	12.75	5,124,575	-0.00(-0.03%)
Apr 20, 2005	12.77	12.81	12.65	12.75	5,080,824	-0.02(-0.14%)
Apr 19, 2005	12.79	12.85	12.70	12.77	3,507,484	-0.04(-0.33%)
Apr 18, 2005	12.58	12.87	12.50	12.81	6,973,490	+0.25(+1.96%)
Apr 15, 2005	12.69	12.76	12.56	12.57	3,912,609	-0.19(-1.46%)
Apr 14, 2005	12.97	13.00	12.63	12.75	7,375,490	-0.24(-1.87%)
Apr 13, 2005	13.13	13.18	12.95	13.00	2,893,262	-0.13(-1.02%)
Apr 12, 2005	12.96	13.18	12.85	13.13	3,626,237	+0.12(+0.92%)
Apr 11, 2005	13.04	13.10	12.91	13.01	2,954,912	-0.04(-0.32%)
Apr 08, 2005	13.15	13.18	13.02	13.05	2,502,342	-0.06(-0.46%)
Apr 07, 2005	13.04	13.14	12.97	13.11	3,465,721	+0.09(+0.70%)
Apr 06, 2005	13.10	13.13	12.90	13.02	3,602,089	-0.02(-0.16%)
Apr 05, 2005	13.07	13.07	12.93	13.04	3,452,369	+0.01(+0.11%)
Apr 04, 2005	13.10	13.15	12.94	13.03	4,782,804	-0.03(-0.24%)
Apr 01, 2005	13.20	13.36	13.04	13.06	4,807,805	-0.06(-0.43%)
Mar 31, 2005	13.34	13.34	13.09	13.12	4,083,068	-0.20(-1.48%)
Mar 30, 2005	13.12	13.37	13.02	13.31	4,419,441	+0.27(+2.08%)
Mar 29, 2005	13.15	13.27	13.03	13.04	5,424,015	-0.17(-1.28%)
Mar 28, 2005	13.16	13.31	13.14	13.21	2,938,434	+0.14(+1.10%)
Mar 24, 2005	13.26	13.26	13.07	13.07	4,328,530	-0.19(-1.43%)
Mar 23, 2005	13.06	13.39	12.97	13.26	6,463,817	+0.13(+0.97%)
Mar 22, 2005	13.41	13.48	13.10	13.13	4,075,966	-0.26(-1.95%)
Mar 21, 2005	13.42	13.47	13.37	13.39	2,470,239	-0.03(-0.24%)
Mar 18, 2005	13.47	13.57	13.37	13.42	5,648,737	-0.02(-0.16%)
Mar 17, 2005	13.40	13.51	13.37	13.44	2,719,394	-0.00(-0.03%)
Mar 16, 2005	13.64	13.66	13.40	13.45	2,843,545	-0.20(-1.44%)
Mar 15, 2005	13.72	13.84	13.64	13.64	3,168,554	-0.07(-0.51%)
Mar 14, 2005	13.55	13.73	13.47	13.71	5,640,214	+0.19(+1.43%)
Mar 11, 2005	13.59	13.67	13.46	13.52	6,596,207	-0.08(-0.62%)
Mar 10, 2005	13.64	13.85	13.57	13.60	4,771,724	-0.07(-0.51%)
Mar 09, 2005	13.80	13.85	13.65	13.67	4,903,830	-0.21(-1.52%)
Mar 08, 2005	13.81	14.01	13.77	13.89	6,954,455	+0.03(+0.20%)
Mar 07, 2005	13.84	13.98	13.77	13.86	5,970,621	+0.06(+0.46%)
Mar 04, 2005	13.75	13.84	13.69	13.79	3,938,462	+0.07(+0.49%)
Mar 03, 2005	13.43	13.79	13.38	13.73	6,397,338	+0.35(+2.63%)
Mar 02, 2005	13.40	13.52	13.35	13.38	6,291,369	-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.