Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.62	15.64	15.30	15.34	448,742	-0.56(-3.54%)
May 27, 2005	15.84	15.93	15.79	15.90	130,775	+0.09(+0.59%)
May 26, 2005	15.65	15.86	15.65	15.81	243,122	+0.42(+2.73%)
May 25, 2005	15.37	15.51	15.24	15.39	244,900	+0.22(+1.47%)
May 24, 2005	15.31	15.35	15.16	15.17	405,904	-0.20(-1.29%)
May 23, 2005	15.27	15.40	15.27	15.37	174,259	+0.32(+2.10%)
May 20, 2005	14.90	15.14	14.79	15.05	225,987	-0.01(-0.08%)
May 19, 2005	14.79	15.06	14.79	15.06	176,522	+0.14(+0.91%)
May 18, 2005	14.97	15.00	14.85	14.93	508,229	+0.11(+0.71%)
May 17, 2005	15.06	15.06	14.72	14.82	360,319	+0.06(+0.42%)
May 16, 2005	14.79	14.82	14.69	14.76	246,193	-0.01(-0.08%)
May 13, 2005	14.87	14.94	14.63	14.77	391,032	-0.11(-0.71%)
May 12, 2005	15.69	15.69	14.80	14.88	667,455	-0.87(-5.50%)
May 11, 2005	15.68	15.86	15.65	15.74	432,415	+0.49(+3.20%)
May 10, 2005	15.48	15.52	15.22	15.26	398,792	-0.25(-1.60%)
May 09, 2005	15.53	15.64	15.31	15.50	274,321	+0.06(+0.40%)
May 06, 2005	15.25	15.45	15.24	15.44	434,516	+0.06(+0.40%)
May 05, 2005	15.27	15.46	15.19	15.38	518,251	+0.41(+2.77%)
May 04, 2005	14.91	15.04	14.78	14.96	641,752	+0.41(+2.81%)
May 03, 2005	14.56	14.66	14.51	14.56	222,754	-0.01(-0.04%)
May 02, 2005	14.35	14.57	14.27	14.56	270,764	+0.18(+1.25%)
Apr 29, 2005	14.62	14.73	14.28	14.38	324,271	+0.10(+0.69%)
Apr 28, 2005	14.23	14.29	14.08	14.28	732,277	+0.30(+2.17%)
Apr 27, 2005	14.63	14.63	13.97	13.98	1,192,819	-0.79(-5.36%)
Apr 26, 2005	15.09	15.09	14.77	14.77	331,545	-0.37(-2.41%)
Apr 25, 2005	14.79	15.16	14.69	15.14	441,791	+0.45(+3.08%)
Apr 22, 2005	14.79	14.79	14.54	14.69	245,062	-0.07(-0.46%)
Apr 21, 2005	14.48	14.77	14.48	14.75	247,325	+0.40(+2.80%)
Apr 20, 2005	14.59	14.71	14.31	14.35	442,437	-0.24(-1.61%)
Apr 19, 2005	14.38	14.67	14.38	14.59	397,337	+0.42(+2.97%)
Apr 18, 2005	13.98	14.25	13.98	14.17	630,113	+0.19(+1.37%)
Apr 15, 2005	14.22	14.37	13.95	13.97	2,412,796	-0.79(-5.32%)
Apr 14, 2005	14.85	14.91	14.66	14.76	737,934	-0.35(-2.33%)
Apr 13, 2005	15.37	15.37	15.11	15.11	722,416	-0.66(-4.16%)
Apr 12, 2005	15.79	15.79	15.59	15.77	410,754	-0.04(-0.23%)
Apr 11, 2005	15.74	15.84	15.68	15.81	242,799	+0.15(+0.95%)
Apr 08, 2005	15.71	15.76	15.55	15.66	945,817	-0.43(-2.65%)
Apr 07, 2005	16.35	16.42	15.97	16.08	730,175	+0.06(+0.35%)
Apr 06, 2005	15.98	16.20	15.90	16.03	793,704	+0.10(+0.62%)
Apr 05, 2005	15.81	16.08	15.81	15.93	1,457,118	+0.58(+3.75%)
Apr 04, 2005	15.19	15.35	15.17	15.35	687,984	+0.11(+0.73%)
Apr 01, 2005	15.24	15.43	15.19	15.24	679,094	+0.49(+3.31%)
Mar 31, 2005	14.72	14.99	14.51	14.75	1,058,488	+0.25(+1.75%)
Mar 30, 2005	13.98	14.69	13.98	14.50	1,307,914	+0.58(+4.18%)
Mar 29, 2005	13.93	14.18	13.92	13.92	462,159	-0.17(-1.19%)
Mar 28, 2005	14.23	14.27	14.04	14.09	523,424	-0.18(-1.26%)
Mar 24, 2005	14.32	14.35	14.17	14.27	519,060	-0.05(-0.35%)
Mar 23, 2005	14.54	14.57	14.07	14.31	923,024	-0.79(-5.24%)
Mar 22, 2005	15.44	15.52	15.09	15.11	423,362	-0.52(-3.33%)
Mar 21, 2005	15.99	15.99	15.59	15.63	287,414	-0.24(-1.52%)
Mar 18, 2005	15.92	15.92	15.80	15.87	341,082	+0.11(+0.67%)
Mar 17, 2005	15.55	15.77	15.55	15.76	781,418	+0.36(+2.33%)
Mar 16, 2005	15.31	15.45	15.26	15.40	442,760	+0.09(+0.61%)
Mar 15, 2005	15.47	15.59	15.31	15.31	527,142	-0.48(-3.06%)
Mar 14, 2005	15.85	15.92	15.68	15.79	425,787	+0.01(+0.04%)
Mar 11, 2005	15.95	16.15	15.79	15.79	2,274,747	+0.38(+2.49%)
Mar 10, 2005	15.72	15.72	15.17	15.40	1,804,182	-0.32(-2.01%)
Mar 09, 2005	15.92	16.11	15.68	15.72	446,802	-0.20(-1.24%)
Mar 08, 2005	15.81	16.07	15.66	15.92	778,832	+0.85(+5.67%)
Mar 07, 2005	15.16	15.18	15.00	15.06	859,172	-0.15(-1.02%)
Mar 04, 2005	15.03	15.38	15.01	15.22	457,956	+0.28(+1.91%)
Mar 03, 2005	15.00	15.06	14.81	14.93	978,632	-0.25(-1.63%)
Mar 02, 2005	15.13	15.22	15.03	15.18	587,114	-0.02(-0.16%)

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.