Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.83	13.85	13.72	13.75	4,091,273	-0.11(-0.80%)
May 27, 2005	13.90	13.94	13.85	13.86	1,933,618	-0.03(-0.20%)
May 26, 2005	13.91	13.92	13.85	13.89	4,389,364	+0.07(+0.50%)
May 25, 2005	13.88	13.91	13.82	13.82	3,178,091	-0.10(-0.70%)
May 24, 2005	13.88	13.92	13.81	13.92	3,747,567	+0.06(+0.45%)
May 23, 2005	13.80	13.90	13.72	13.85	3,938,547	+0.10(+0.76%)
May 20, 2005	13.76	13.84	13.70	13.75	3,890,044	+0.00(+0.00%)
May 19, 2005	13.81	13.85	13.70	13.75	4,044,935	-0.06(-0.40%)
May 18, 2005	13.61	13.81	13.55	13.81	3,569,434	+0.28(+2.05%)
May 17, 2005	13.51	13.67	13.50	13.53	4,233,173	+0.00(+0.00%)
May 16, 2005	13.40	13.57	13.38	13.53	5,060,608	+0.12(+0.93%)
May 13, 2005	13.58	13.58	13.29	13.40	6,541,822	-0.06(-0.41%)
May 12, 2005	13.27	13.67	13.20	13.46	5,578,694	+0.21(+1.62%)
May 11, 2005	13.34	13.38	13.20	13.25	7,255,507	-0.11(-0.83%)
May 10, 2005	13.33	13.40	13.27	13.36	4,122,020	+0.03(+0.21%)
May 09, 2005	13.02	13.37	12.90	13.33	7,389,756	+0.30(+2.34%)
May 06, 2005	13.08	13.09	12.96	13.02	5,632,682	+0.10(+0.80%)
May 05, 2005	13.04	13.11	12.73	12.92	7,607,441	-0.11(-0.85%)
May 04, 2005	13.14	13.16	13.00	13.03	10,381,776	-0.17(-1.26%)
May 03, 2005	12.92	13.22	12.85	13.20	11,042,050	+0.29(+2.25%)
May 02, 2005	12.49	12.94	12.47	12.91	15,215,027	+0.44(+3.56%)
Apr 29, 2005	12.51	12.79	12.12	12.46	29,212,430	-2.52(-16.83%)
Apr 28, 2005	14.94	15.21	14.80	14.98	5,273,097	+0.05(+0.32%)
Apr 27, 2005	14.63	15.04	14.44	14.94	4,371,752	+0.30(+2.08%)
Apr 26, 2005	14.65	14.84	14.45	14.63	4,460,241	-0.02(-0.14%)
Apr 25, 2005	14.27	14.80	14.23	14.65	6,247,629	+0.55(+3.93%)
Apr 22, 2005	13.90	14.31	13.90	14.10	4,326,858	+0.03(+0.20%)
Apr 21, 2005	13.84	14.26	13.83	14.07	6,577,477	+0.32(+2.32%)
Apr 20, 2005	14.19	14.22	13.72	13.75	5,503,486	-0.45(-3.17%)
Apr 19, 2005	13.85	14.21	13.85	14.20	7,734,472	+0.19(+1.33%)
Apr 18, 2005	14.30	14.45	13.78	14.01	9,011,281	-0.38(-2.65%)
Apr 15, 2005	15.02	15.03	14.35	14.40	6,107,029	-0.62(-4.15%)
Apr 14, 2005	14.94	15.10	14.87	15.02	3,810,072	+0.08(+0.56%)
Apr 13, 2005	15.11	15.14	14.89	14.94	4,617,298	-0.17(-1.15%)
Apr 12, 2005	14.72	15.19	14.68	15.11	5,483,276	+0.34(+2.30%)
Apr 11, 2005	15.03	15.03	14.76	14.77	5,894,540	-0.26(-1.71%)
Apr 08, 2005	15.17	15.29	14.89	15.03	6,282,851	+0.03(+0.18%)
Apr 07, 2005	14.69	15.17	14.69	15.00	8,016,251	+0.23(+1.55%)
Apr 06, 2005	15.59	16.04	14.51	14.77	19,350,762	-1.86(-11.17%)
Apr 05, 2005	17.05	17.06	16.53	16.63	6,180,216	-0.43(-2.52%)
Apr 04, 2005	17.25	17.30	17.05	17.06	4,637,219	-0.24(-1.40%)
Apr 01, 2005	17.12	17.53	17.08	17.30	6,262,642	+0.27(+1.59%)
Mar 31, 2005	16.87	17.15	16.75	17.03	3,281,737	+0.16(+0.94%)
Mar 30, 2005	16.92	17.10	16.83	16.87	3,804,586	-0.05(-0.29%)
Mar 29, 2005	16.91	17.18	16.73	16.92	6,230,018	+0.01(+0.04%)
Mar 28, 2005	16.96	17.15	16.90	16.91	3,911,697	+0.01(+0.04%)
Mar 24, 2005	16.94	17.08	16.67	16.90	4,912,068	-0.10(-0.61%)
Mar 23, 2005	16.42	17.08	16.42	17.01	6,233,049	+0.59(+3.59%)
Mar 22, 2005	16.48	16.63	16.42	16.42	3,212,736	-0.10(-0.63%)
Mar 21, 2005	16.76	16.79	16.48	16.52	4,258,290	-0.28(-1.65%)
Mar 18, 2005	16.81	16.97	16.65	16.80	6,213,417	-0.07(-0.41%)
Mar 17, 2005	16.80	16.97	16.70	16.87	3,569,579	+0.16(+0.95%)
Mar 16, 2005	16.99	17.03	16.70	16.71	5,416,440	-0.33(-1.95%)
Mar 15, 2005	17.17	17.18	16.93	17.04	3,669,904	-0.07(-0.40%)
Mar 14, 2005	17.05	17.24	17.03	17.11	3,661,099	+0.06(+0.37%)
Mar 11, 2005	17.25	17.27	16.90	17.05	3,729,523	-0.11(-0.65%)
Mar 10, 2005	17.06	17.19	16.86	17.16	4,170,523	+0.18(+1.06%)
Mar 09, 2005	17.28	17.30	16.97	16.98	3,980,121	-0.26(-1.49%)
Mar 08, 2005	17.39	17.39	16.95	17.24	4,751,547	-0.12(-0.68%)
Mar 07, 2005	17.56	17.57	17.35	17.35	3,900,582	-0.19(-1.07%)
Mar 04, 2005	17.28	17.55	17.24	17.54	6,317,208	+0.35(+2.06%)
Mar 03, 2005	16.92	17.21	16.77	17.19	4,072,218	+0.30(+1.81%)
Mar 02, 2005	16.74	16.90	16.70	16.88	2,353,254	-0.01(-0.08%)

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.