Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.06	14.19	13.99	14.03	69,202	-0.11(-0.78%)
May 27, 2005	14.01	14.16	13.91	14.14	104,144	+0.04(+0.31%)
May 26, 2005	13.90	14.16	13.84	14.09	98,162	+0.23(+1.64%)
May 25, 2005	14.20	14.20	13.85	13.86	113,525	-0.37(-2.58%)
May 24, 2005	14.25	14.32	14.12	14.23	86,605	-0.05(-0.36%)
May 23, 2005	14.13	14.34	14.13	14.28	68,387	+0.08(+0.57%)
May 20, 2005	14.34	14.34	14.02	14.20	91,092	-0.10(-0.72%)
May 19, 2005	14.01	14.32	14.01	14.31	138,133	+0.22(+1.57%)
May 18, 2005	13.78	14.12	13.78	14.09	145,339	+0.30(+2.19%)
May 17, 2005	13.75	13.94	13.61	13.78	91,636	-0.06(-0.43%)
May 16, 2005	13.50	13.84	13.50	13.84	90,140	+0.35(+2.56%)
May 13, 2005	13.64	13.72	13.50	13.50	97,074	-0.14(-1.02%)
May 12, 2005	13.78	13.87	13.62	13.64	163,150	-0.14(-1.01%)
May 11, 2005	13.84	13.86	13.61	13.78	96,666	+0.01(+0.05%)
May 10, 2005	13.81	13.97	13.67	13.77	158,663	-0.12(-0.85%)
May 09, 2005	13.73	13.89	13.59	13.89	86,197	+0.15(+1.13%)
May 06, 2005	13.61	13.75	13.56	13.73	93,947	+0.17(+1.25%)
May 05, 2005	13.72	13.75	13.50	13.56	136,774	-0.18(-1.28%)
May 04, 2005	13.50	13.74	13.50	13.74	88,373	+0.30(+2.24%)
May 03, 2005	13.50	13.53	13.30	13.44	131,743	-0.10(-0.76%)
May 02, 2005	13.36	13.54	13.36	13.54	101,153	+0.18(+1.32%)
Apr 29, 2005	13.57	13.61	13.25	13.36	120,867	-0.13(-0.98%)
Apr 28, 2005	13.44	13.54	13.37	13.50	181,504	-0.01(-0.05%)
Apr 27, 2005	13.56	13.80	13.50	13.50	141,804	-0.06(-0.43%)
Apr 26, 2005	13.57	13.74	13.50	13.56	198,363	-0.08(-0.59%)
Apr 25, 2005	13.61	13.64	13.40	13.64	124,945	+0.04(+0.27%)
Apr 22, 2005	13.83	13.83	13.32	13.61	228,818	-0.27(-1.96%)
Apr 21, 2005	13.44	13.92	13.35	13.88	169,948	+0.53(+3.97%)
Apr 20, 2005	13.70	13.70	13.25	13.35	199,858	-0.35(-2.58%)
Apr 19, 2005	13.64	13.79	13.55	13.70	177,153	-0.01(-0.11%)
Apr 18, 2005	13.72	13.79	13.56	13.72	166,005	+0.03(+0.21%)
Apr 15, 2005	13.63	13.79	13.63	13.69	202,578	+0.07(+0.49%)
Apr 14, 2005	13.84	14.02	13.59	13.62	217,533	-0.26(-1.85%)
Apr 13, 2005	14.11	14.17	13.72	13.88	179,601	-0.31(-2.18%)
Apr 12, 2005	13.78	14.21	13.68	14.19	174,434	+0.36(+2.61%)
Apr 11, 2005	14.11	14.28	13.83	13.83	116,652	-0.28(-1.98%)
Apr 08, 2005	14.12	14.31	14.11	14.11	170,220	-0.04(-0.26%)
Apr 07, 2005	13.97	14.25	13.97	14.14	143,708	+0.15(+1.05%)
Apr 06, 2005	14.23	14.33	14.00	14.00	216,173	-0.23(-1.60%)
Apr 05, 2005	14.25	14.34	14.05	14.22	245,948	-0.07(-0.46%)
Apr 04, 2005	13.86	14.34	13.75	14.29	168,724	+0.34(+2.42%)
Apr 01, 2005	14.15	14.23	13.90	13.95	187,486	-0.19(-1.35%)
Mar 31, 2005	14.10	14.17	13.99	14.14	237,927	-0.01(-0.10%)
Mar 30, 2005	14.13	14.28	14.09	14.16	242,413	+0.01(+0.05%)
Mar 29, 2005	14.09	14.25	13.97	14.15	250,163	+0.14(+1.00%)
Mar 28, 2005	14.24	14.31	13.95	14.01	186,399	-0.19(-1.35%)
Mar 24, 2005	14.14	14.31	14.14	14.20	147,243	+0.07(+0.52%)
Mar 23, 2005	14.17	14.30	14.06	14.13	223,923	-0.10(-0.67%)
Mar 22, 2005	14.17	14.32	14.10	14.22	164,509	-0.06(-0.41%)
Mar 21, 2005	14.20	14.34	14.06	14.28	175,658	-0.02(-0.15%)
Mar 18, 2005	14.62	14.62	14.23	14.31	457,500	-0.31(-2.11%)
Mar 17, 2005	14.45	14.73	14.35	14.61	216,173	+0.15(+1.07%)
Mar 16, 2005	14.53	14.60	14.40	14.46	215,222	-0.07(-0.51%)
Mar 15, 2005	14.49	14.62	14.41	14.53	696,651	+0.18(+1.28%)
Mar 14, 2005	14.01	14.37	14.01	14.35	237,519	+0.41(+2.96%)
Mar 11, 2005	14.04	14.25	13.91	13.94	746,140	-0.18(-1.25%)
Mar 10, 2005	14.25	14.53	14.06	14.11	284,425	-0.23(-1.59%)
Mar 09, 2005	14.19	14.47	14.09	14.34	350,364	+0.15(+1.09%)
Mar 08, 2005	14.31	14.84	14.19	14.19	519,905	+0.32(+2.33%)
Mar 07, 2005	13.78	14.05	13.76	13.86	128,208	+0.09(+0.64%)
Mar 04, 2005	13.75	13.81	13.62	13.78	185,991	+0.11(+0.81%)
Mar 03, 2005	13.74	13.81	13.42	13.67	116,924	+0.01(+0.11%)
Mar 02, 2005	13.59	13.86	13.57	13.65	168,996	-0.08(-0.59%)

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.