Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.73	15.04	14.73	14.90	1,216,318	+0.16(+1.10%)
May 27, 2005	14.75	14.75	14.63	14.73	623,474	+0.06(+0.42%)
May 26, 2005	14.73	14.87	14.58	14.67	957,312	-0.05(-0.35%)
May 25, 2005	14.93	14.93	14.64	14.72	1,082,938	-0.17(-1.16%)
May 24, 2005	15.15	15.15	14.84	14.90	1,389,247	-0.25(-1.65%)
May 23, 2005	15.02	15.17	14.99	15.15	800,280	+0.07(+0.48%)
May 20, 2005	15.03	15.12	14.97	15.07	714,591	+0.01(+0.07%)
May 19, 2005	14.90	15.13	14.90	15.06	900,315	+0.11(+0.71%)
May 18, 2005	14.77	14.96	14.77	14.96	991,433	+0.24(+1.63%)
May 17, 2005	14.57	14.76	14.57	14.72	797,566	+0.03(+0.23%)
May 16, 2005	14.55	14.70	14.55	14.69	971,658	+0.14(+0.94%)
May 13, 2005	14.70	14.71	14.47	14.55	942,578	-0.13(-0.86%)
May 12, 2005	14.79	14.80	14.57	14.68	970,495	-0.16(-1.08%)
May 11, 2005	14.79	14.87	14.62	14.84	894,112	+0.07(+0.47%)
May 10, 2005	14.76	14.83	14.64	14.77	754,528	-0.06(-0.38%)
May 09, 2005	14.61	14.82	14.59	14.82	961,189	+0.21(+1.45%)
May 06, 2005	14.66	14.66	14.34	14.61	1,368,309	-0.09(-0.61%)
May 05, 2005	14.44	14.70	14.41	14.70	1,158,933	+0.27(+1.84%)
May 04, 2005	14.39	14.44	14.28	14.44	1,016,635	+0.04(+0.31%)
May 03, 2005	14.32	14.40	14.30	14.39	744,834	+0.03(+0.22%)
May 02, 2005	14.29	14.36	14.11	14.36	897,601	+0.07(+0.52%)
Apr 29, 2005	14.24	14.31	14.13	14.29	1,230,664	+0.09(+0.65%)
Apr 28, 2005	14.21	14.25	14.11	14.19	634,331	-0.01(-0.05%)
Apr 27, 2005	14.00	14.25	13.90	14.20	2,614,483	+0.20(+1.44%)
Apr 26, 2005	13.95	14.06	13.94	14.00	1,353,963	+0.09(+0.61%)
Apr 25, 2005	13.77	14.00	13.76	13.91	2,653,644	+0.08(+0.56%)
Apr 22, 2005	13.80	13.92	13.73	13.84	1,899,503	+0.01(+0.09%)
Apr 21, 2005	13.70	13.83	13.62	13.82	670,390	+0.12(+0.90%)
Apr 20, 2005	13.57	13.73	13.53	13.70	1,146,526	+0.01(+0.04%)
Apr 19, 2005	13.66	13.80	13.64	13.70	1,105,814	-0.01(-0.09%)
Apr 18, 2005	13.78	13.79	13.60	13.71	983,290	+0.03(+0.23%)
Apr 15, 2005	13.66	13.73	13.58	13.68	842,543	+0.04(+0.30%)
Apr 14, 2005	13.79	13.79	13.59	13.64	2,394,250	-0.15(-1.09%)
Apr 13, 2005	13.82	13.88	13.73	13.79	1,213,216	-0.05(-0.35%)
Apr 12, 2005	13.65	13.85	13.59	13.83	1,161,260	+0.18(+1.34%)
Apr 11, 2005	13.75	13.75	13.63	13.65	590,904	-0.04(-0.28%)
Apr 08, 2005	13.75	13.79	13.65	13.69	769,262	-0.03(-0.21%)
Apr 07, 2005	13.67	13.72	13.63	13.72	871,623	+0.04(+0.30%)
Apr 06, 2005	13.67	13.76	13.57	13.68	1,166,300	+0.03(+0.25%)
Apr 05, 2005	13.67	13.67	13.51	13.64	1,024,390	-0.03(-0.19%)
Apr 04, 2005	13.66	13.71	13.50	13.67	1,611,030	+0.01(+0.08%)
Apr 01, 2005	13.99	14.03	13.60	13.66	2,271,727	-0.24(-1.74%)
Mar 31, 2005	14.13	14.15	13.86	13.90	2,235,280	-0.04(-0.28%)
Mar 30, 2005	13.62	13.94	13.62	13.94	1,411,735	+0.29(+2.15%)
Mar 29, 2005	13.59	13.70	13.55	13.65	1,108,140	+0.13(+0.99%)
Mar 28, 2005	13.73	13.74	13.51	13.51	1,172,892	-0.17(-1.23%)
Mar 24, 2005	13.67	13.92	13.64	13.68	1,106,589	+0.06(+0.42%)
Mar 23, 2005	13.75	13.75	13.48	13.62	1,586,603	-0.16(-1.14%)
Mar 22, 2005	13.99	14.17	13.72	13.78	1,849,873	-0.15(-1.09%)
Mar 21, 2005	13.94	13.98	13.79	13.93	1,075,183	-0.01(-0.04%)
Mar 18, 2005	14.22	14.25	13.94	13.94	1,240,357	-0.27(-1.92%)
Mar 17, 2005	14.08	14.24	14.08	14.21	1,011,595	+0.17(+1.19%)
Mar 16, 2005	14.11	14.17	13.93	14.04	1,274,090	-0.06(-0.46%)
Mar 15, 2005	14.15	14.28	14.06	14.11	1,364,044	+0.03(+0.18%)
Mar 14, 2005	13.86	14.08	13.82	14.08	851,461	+0.23(+1.68%)
Mar 11, 2005	13.88	13.92	13.79	13.85	1,005,779	-0.11(-0.79%)
Mar 10, 2005	13.87	14.04	13.75	13.96	1,071,306	+0.15(+1.12%)
Mar 09, 2005	14.18	14.18	13.76	13.81	1,706,800	-0.51(-3.53%)
Mar 08, 2005	14.37	14.37	14.21	14.31	1,043,001	-0.06(-0.39%)
Mar 07, 2005	14.21	14.44	14.17	14.37	903,417	+0.13(+0.91%)
Mar 04, 2005	14.04	14.28	14.00	14.24	1,289,987	+0.29(+2.05%)
Mar 03, 2005	13.87	13.98	13.87	13.95	1,034,859	+0.07(+0.52%)
Mar 02, 2005	13.87	13.95	13.80	13.88	1,212,440	-0.05(-0.33%)

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.