Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.92	15.23	14.91	15.08	1,201,185	+0.16(+1.10%)
May 27, 2005	14.94	14.94	14.81	14.92	615,717	+0.06(+0.42%)
May 26, 2005	14.91	15.05	14.76	14.86	945,401	-0.05(-0.35%)
May 25, 2005	15.12	15.12	14.83	14.91	1,069,464	-0.17(-1.16%)
May 24, 2005	15.34	15.34	15.02	15.08	1,371,962	-0.25(-1.65%)
May 23, 2005	15.21	15.36	15.18	15.34	790,323	+0.07(+0.48%)
May 20, 2005	15.22	15.31	15.16	15.26	705,701	+0.01(+0.07%)
May 19, 2005	15.09	15.32	15.09	15.25	889,114	+0.11(+0.71%)
May 18, 2005	14.95	15.15	14.95	15.15	979,097	+0.24(+1.63%)
May 17, 2005	14.76	14.95	14.76	14.90	787,643	+0.03(+0.23%)
May 16, 2005	14.73	14.88	14.73	14.87	959,569	+0.14(+0.94%)
May 13, 2005	14.89	14.90	14.66	14.73	930,851	-0.13(-0.86%)
May 12, 2005	14.98	14.99	14.76	14.86	958,420	-0.16(-1.08%)
May 11, 2005	14.98	15.05	14.81	15.02	882,987	+0.07(+0.47%)
May 10, 2005	14.95	15.02	14.83	14.95	745,140	-0.06(-0.38%)
May 09, 2005	14.79	15.01	14.77	15.01	949,231	+0.21(+1.45%)
May 06, 2005	14.85	14.85	14.52	14.79	1,351,285	-0.09(-0.61%)
May 05, 2005	14.62	14.89	14.59	14.89	1,144,514	+0.27(+1.84%)
May 04, 2005	14.57	14.62	14.46	14.62	1,003,987	+0.04(+0.30%)
May 03, 2005	14.50	14.58	14.48	14.57	735,567	+0.03(+0.22%)
May 02, 2005	14.47	14.54	14.29	14.54	886,434	+0.08(+0.52%)
Apr 29, 2005	14.42	14.49	14.31	14.47	1,215,352	+0.09(+0.65%)
Apr 28, 2005	14.39	14.43	14.29	14.37	626,438	-0.01(-0.05%)
Apr 27, 2005	14.18	14.43	14.08	14.38	2,581,954	+0.20(+1.44%)
Apr 26, 2005	14.13	14.23	14.12	14.18	1,337,117	+0.09(+0.61%)
Apr 25, 2005	13.95	14.18	13.93	14.09	2,620,628	+0.08(+0.56%)
Apr 22, 2005	13.97	14.09	13.90	14.01	1,875,870	+0.01(+0.09%)
Apr 21, 2005	13.87	14.00	13.79	14.00	662,049	+0.13(+0.90%)
Apr 20, 2005	13.74	13.90	13.70	13.87	1,132,261	+0.01(+0.04%)
Apr 19, 2005	13.83	13.98	13.82	13.87	1,092,056	-0.01(-0.09%)
Apr 18, 2005	13.95	13.96	13.77	13.88	971,056	+0.03(+0.23%)
Apr 15, 2005	13.84	13.91	13.76	13.85	832,060	+0.04(+0.30%)
Apr 14, 2005	13.96	13.96	13.76	13.81	2,364,462	-0.15(-1.08%)
Apr 13, 2005	14.00	14.05	13.90	13.96	1,198,121	-0.05(-0.35%)
Apr 12, 2005	13.82	14.03	13.76	14.01	1,146,812	+0.19(+1.34%)
Apr 11, 2005	13.93	13.93	13.80	13.82	583,553	-0.04(-0.28%)
Apr 08, 2005	13.92	13.96	13.82	13.86	759,691	-0.03(-0.21%)
Apr 07, 2005	13.84	13.90	13.80	13.89	860,779	+0.04(+0.30%)
Apr 06, 2005	13.84	13.93	13.74	13.85	1,151,789	+0.03(+0.25%)
Apr 05, 2005	13.84	13.84	13.68	13.82	1,011,645	-0.03(-0.19%)
Apr 04, 2005	13.83	13.88	13.67	13.84	1,590,986	+0.01(+0.08%)
Apr 01, 2005	14.17	14.20	13.77	13.83	2,243,463	-0.25(-1.74%)
Mar 31, 2005	14.31	14.33	14.03	14.08	2,207,469	-0.04(-0.28%)
Mar 30, 2005	13.79	14.12	13.79	14.12	1,394,171	+0.30(+2.15%)
Mar 29, 2005	13.76	13.87	13.72	13.82	1,094,353	+0.14(+0.99%)
Mar 28, 2005	13.91	13.91	13.68	13.68	1,158,299	-0.17(-1.23%)
Mar 24, 2005	13.84	14.09	13.81	13.85	1,092,821	+0.06(+0.42%)
Mar 23, 2005	13.93	13.93	13.65	13.79	1,566,863	-0.16(-1.14%)
Mar 22, 2005	14.17	14.35	13.89	13.95	1,826,858	-0.15(-1.09%)
Mar 21, 2005	14.11	14.15	13.96	14.11	1,061,806	-0.01(-0.04%)
Mar 18, 2005	14.40	14.43	14.11	14.11	1,224,925	-0.28(-1.92%)
Mar 17, 2005	14.26	14.42	14.26	14.39	999,009	+0.17(+1.19%)
Mar 16, 2005	14.29	14.35	14.11	14.22	1,258,238	-0.07(-0.46%)
Mar 15, 2005	14.32	14.46	14.23	14.29	1,347,073	+0.03(+0.18%)
Mar 14, 2005	14.04	14.26	13.99	14.26	840,867	+0.24(+1.68%)
Mar 11, 2005	14.06	14.09	13.97	14.02	993,265	-0.11(-0.79%)
Mar 10, 2005	14.05	14.22	13.92	14.14	1,057,977	+0.16(+1.12%)
Mar 09, 2005	14.36	14.36	13.94	13.98	1,685,564	-0.51(-3.53%)
Mar 08, 2005	14.55	14.55	14.39	14.49	1,030,024	-0.06(-0.40%)
Mar 07, 2005	14.38	14.62	14.35	14.55	892,177	+0.13(+0.91%)
Mar 04, 2005	14.22	14.46	14.18	14.42	1,273,937	+0.29(+2.05%)
Mar 03, 2005	14.05	14.16	14.04	14.13	1,021,983	+0.07(+0.52%)
Mar 02, 2005	14.04	14.13	13.97	14.06	1,197,356	-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.