Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.44	15.70	15.41	15.56	2,962	-0.04(-0.26%)
May 27, 2005	15.68	15.68	15.51	15.60	628	-0.11(-0.71%)
May 26, 2005	15.72	15.72	15.42	15.71	6,010	+0.03(+0.20%)
May 25, 2005	15.32	15.92	15.32	15.68	17,396	+0.36(+2.34%)
May 24, 2005	15.32	15.32	15.32	15.32	3,642	+0.00(+0.00%)
May 23, 2005	15.24	15.52	15.21	15.32	5,145	+0.17(+1.10%)
May 20, 2005	15.13	15.35	15.13	15.16	6,343	-0.25(-1.60%)
May 19, 2005	15.40	15.40	15.24	15.40	4,019	+0.00(+0.00%)
May 18, 2005	15.38	15.40	15.15	15.40	1,884	+0.28(+1.84%)
May 17, 2005	15.24	15.26	15.13	15.13	11,304	-0.02(-0.11%)
May 16, 2005	15.13	15.28	15.13	15.14	15,326	-0.21(-1.34%)
May 13, 2005	15.13	15.40	15.13	15.35	17,522	-0.06(-0.36%)
May 12, 2005	15.26	15.40	15.26	15.40	1,507	+0.00(+0.00%)
May 11, 2005	15.40	15.40	15.36	15.40	4,518	+0.00(+0.00%)
May 10, 2005	15.13	15.40	15.13	15.40	18,715	+0.08(+0.52%)
May 09, 2005	15.52	15.52	15.13	15.32	16,016	-0.16(-1.03%)
May 06, 2005	15.48	15.48	15.27	15.48	5,087	-0.03(-0.20%)
May 05, 2005	15.06	15.52	15.06	15.52	5,421	+0.00(+0.01%)
May 04, 2005	15.13	15.51	15.13	15.51	1,542	-0.01(-0.06%)
May 03, 2005	15.41	15.52	15.40	15.52	6,927	+0.38(+2.52%)
May 02, 2005	15.52	15.52	15.13	15.14	7,318	-0.30(-1.96%)
Apr 29, 2005	15.52	15.52	15.29	15.44	11,933	-0.07(-0.46%)
Apr 28, 2005	15.50	15.52	15.48	15.52	3,928	+0.10(+0.62%)
Apr 27, 2005	15.40	15.52	15.36	15.42	5,903	+0.06(+0.36%)
Apr 26, 2005	15.18	15.52	15.18	15.36	6,148	+0.04(+0.26%)
Apr 25, 2005	15.32	15.32	15.13	15.32	2,512	+0.00(+0.00%)
Apr 22, 2005	15.32	15.32	15.32	15.32	1,130	+0.00(+0.00%)
Apr 21, 2005	15.32	15.32	15.13	15.32	1,758	+0.00(+0.00%)
Apr 20, 2005	15.25	15.32	15.25	15.32	753	+0.03(+0.18%)
Apr 19, 2005	15.32	15.32	15.13	15.30	3,778	+0.32(+2.16%)
Apr 18, 2005	15.32	15.32	14.89	14.97	9,416	-0.19(-1.26%)
Apr 15, 2005	14.97	15.17	14.97	15.17	3,144	+0.05(+0.32%)
Apr 14, 2005	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Apr 13, 2005	15.12	15.13	14.94	15.12	6,949	+0.05(+0.32%)
Apr 12, 2005	15.13	15.20	15.05	15.07	13,422	-0.06(-0.37%)
Apr 11, 2005	15.13	15.17	15.05	15.13	11,142	+0.16(+1.06%)
Apr 08, 2005	15.13	15.13	14.97	14.97	14,953	-0.36(-2.34%)
Apr 07, 2005	15.32	15.32	15.32	15.32	0	+0.00(+0.00%)
Apr 06, 2005	15.13	15.32	15.13	15.32	2,341	+0.20(+1.32%)
Apr 05, 2005	15.17	15.17	15.02	15.13	15,970	+0.00(+0.00%)
Apr 04, 2005	15.32	15.32	15.02	15.13	14,022	+0.12(+0.80%)
Apr 01, 2005	15.32	15.32	14.93	15.01	5,778	-0.12(-0.79%)
Mar 31, 2005	15.32	15.32	15.13	15.13	16,462	+0.12(+0.80%)
Mar 30, 2005	15.13	15.32	15.01	15.01	30,425	-0.40(-2.58%)
Mar 29, 2005	15.40	15.40	15.40	15.40	125	+0.28(+1.84%)
Mar 28, 2005	15.13	15.13	15.13	15.13	39,928	+0.01(+0.05%)
Mar 24, 2005	15.13	15.13	15.04	15.12	5,784	+0.00(+0.00%)
Mar 23, 2005	14.81	15.13	14.81	15.12	2,067	+0.37(+2.54%)
Mar 22, 2005	15.13	15.13	14.74	14.74	5,066	-0.18(-1.23%)
Mar 21, 2005	15.21	15.21	14.93	14.93	628	-0.60(-3.85%)
Mar 18, 2005	14.89	15.52	14.89	15.52	825	+0.60(+4.00%)
Mar 17, 2005	14.93	14.93	14.93	14.93	9,923	-0.13(-0.85%)
Mar 16, 2005	15.13	15.13	15.05	15.05	5,401	-0.07(-0.47%)
Mar 15, 2005	15.13	15.13	15.13	15.13	0	+0.00(+0.00%)
Mar 14, 2005	15.21	15.21	15.13	15.13	2,596	-0.35(-2.27%)
Mar 11, 2005	15.12	15.48	15.12	15.48	14,707	+0.35(+2.33%)
Mar 10, 2005	15.13	15.13	15.13	15.13	0	+0.00(+0.00%)
Mar 09, 2005	15.30	15.30	15.05	15.13	1,296	+0.08(+0.53%)
Mar 08, 2005	15.47	15.48	15.05	15.05	2,869	+0.14(+0.91%)
Mar 07, 2005	15.01	15.52	14.73	14.91	4,172	-0.21(-1.42%)
Mar 04, 2005	15.52	15.52	15.13	15.13	20,827	-0.31(-2.02%)
Mar 03, 2005	15.44	15.44	15.44	15.44	376	+0.27(+1.80%)
Mar 02, 2005	14.73	15.17	14.72	15.17	30,720	-0.03(-0.21%)

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.