Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.36	15.36	15.25	15.30	3,597	-0.06(-0.39%)
May 27, 2005	15.08	15.36	15.08	15.36	7,302	+0.03(+0.17%)
May 26, 2005	15.10	15.34	15.09	15.34	9,647	+0.17(+1.14%)
May 25, 2005	15.41	15.52	15.15	15.16	17,404	-0.47(-2.98%)
May 24, 2005	15.61	15.71	15.48	15.63	3,944	+0.16(+1.06%)
May 23, 2005	15.56	15.74	15.32	15.47	6,924	+0.05(+0.34%)
May 20, 2005	15.54	15.54	15.33	15.41	3,797	-0.13(-0.83%)
May 19, 2005	15.73	15.93	15.54	15.54	7,008	-0.21(-1.31%)
May 18, 2005	15.93	16.03	15.73	15.75	14,964	+0.09(+0.61%)
May 17, 2005	15.94	15.94	15.65	15.66	10,685	-0.03(-0.22%)
May 16, 2005	15.14	15.75	15.14	15.69	8,006	+0.60(+4.00%)
May 13, 2005	15.43	15.52	15.09	15.09	20,041	-0.30(-1.96%)
May 12, 2005	15.95	16.24	15.19	15.39	10,020	-0.31(-1.98%)
May 11, 2005	15.44	15.94	15.10	15.70	13,540	+0.32(+2.07%)
May 10, 2005	15.45	15.66	15.35	15.38	11,675	-0.27(-1.71%)
May 09, 2005	15.87	15.93	15.45	15.65	13,246	-0.29(-1.84%)
May 06, 2005	16.02	16.07	15.53	15.94	10,979	+0.16(+0.98%)
May 05, 2005	15.75	15.96	15.60	15.78	8,371	+0.01(+0.05%)
May 04, 2005	15.59	15.97	15.59	15.78	9,171	+0.19(+1.22%)
May 03, 2005	15.68	15.79	15.59	15.59	8,122	-0.01(-0.06%)
May 02, 2005	14.92	15.59	14.88	15.59	32,468	+0.59(+3.97%)
Apr 29, 2005	15.09	15.16	14.94	15.00	20,097	-0.11(-0.74%)
Apr 28, 2005	15.47	15.56	15.09	15.11	10,046	-0.45(-2.88%)
Apr 27, 2005	14.80	15.80	14.80	15.56	33,890	+0.41(+2.73%)
Apr 26, 2005	15.63	15.63	15.15	15.15	23,197	-0.25(-1.62%)
Apr 25, 2005	15.78	15.78	15.30	15.40	14,672	-0.36(-2.30%)
Apr 22, 2005	15.72	15.89	15.38	15.76	21,433	+0.09(+0.61%)
Apr 21, 2005	15.43	15.71	14.89	15.66	17,933	+0.59(+3.89%)
Apr 20, 2005	15.65	15.70	14.92	15.08	20,384	-0.76(-4.79%)
Apr 19, 2005	15.90	15.93	15.64	15.84	20,504	+0.09(+0.60%)
Apr 18, 2005	14.53	15.82	14.51	15.74	44,596	+1.09(+7.41%)
Apr 15, 2005	15.64	15.64	14.62	14.66	15,286	-0.87(-5.61%)
Apr 14, 2005	15.89	16.19	15.52	15.53	36,833	-0.38(-2.38%)
Apr 13, 2005	16.37	16.38	15.87	15.91	20,178	-0.14(-0.86%)
Apr 12, 2005	15.66	16.08	15.66	16.04	17,708	+0.27(+1.69%)
Apr 11, 2005	15.94	16.16	15.58	15.78	76,529	-0.01(-0.05%)
Apr 08, 2005	16.55	16.55	15.73	15.78	20,316	-0.60(-3.68%)
Apr 07, 2005	16.34	16.53	16.18	16.39	25,832	+0.28(+1.77%)
Apr 06, 2005	15.34	16.21	15.24	16.10	49,256	+0.88(+5.78%)
Apr 05, 2005	14.70	15.22	14.57	15.22	42,502	+0.28(+1.90%)
Apr 04, 2005	14.48	15.02	14.34	14.94	36,508	+0.60(+4.21%)
Apr 01, 2005	14.76	14.76	14.16	14.34	21,642	+2.20(+18.15%)
Mar 31, 2005	12.35	12.49	11.90	12.13	27,825	-0.28(-2.26%)
Mar 30, 2005	12.24	12.57	12.22	12.41	23,252	+0.34(+2.86%)
Mar 29, 2005	12.34	13.00	12.00	12.07	51,507	-0.56(-4.44%)
Mar 28, 2005	13.09	13.09	12.59	12.63	25,908	-0.25(-1.95%)
Mar 24, 2005	12.97	13.14	12.87	12.88	21,467	+0.11(+0.84%)
Mar 23, 2005	13.05	13.33	12.67	12.77	33,693	-0.41(-3.11%)
Mar 22, 2005	13.30	13.58	13.10	13.18	38,854	-0.02(-0.16%)
Mar 21, 2005	13.22	13.51	12.97	13.20	18,882	+0.24(+1.83%)
Mar 18, 2005	13.45	13.54	12.97	12.97	63,666	-0.54(-3.99%)
Mar 17, 2005	13.35	13.57	13.30	13.51	13,135	+0.05(+0.37%)
Mar 16, 2005	13.57	13.61	13.39	13.46	12,819	-0.17(-1.21%)
Mar 15, 2005	13.30	13.84	13.29	13.62	16,896	+0.19(+1.39%)
Mar 14, 2005	13.26	13.44	13.25	13.43	17,780	+0.39(+2.97%)
Mar 11, 2005	14.04	14.37	13.04	13.05	28,004	-0.15(-1.17%)
Mar 10, 2005	13.00	13.22	12.77	13.20	13,981	+0.37(+2.85%)
Mar 09, 2005	13.31	13.31	12.83	12.84	13,075	-0.34(-2.59%)
Mar 08, 2005	13.65	13.71	13.18	13.18	32,964	-0.36(-2.65%)
Mar 07, 2005	13.49	13.74	13.47	13.54	15,246	+0.08(+0.62%)
Mar 04, 2005	13.34	13.45	13.30	13.45	17,177	+0.11(+0.85%)
Mar 03, 2005	13.34	13.36	13.19	13.34	16,979	+0.10(+0.72%)
Mar 02, 2005	12.91	13.43	12.91	13.24	28,523	+0.01(+0.09%)

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.