Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.21	15.21	15.09	15.16	85,816	-0.24(-1.57%)
May 27, 2005	15.30	15.40	15.23	15.40	19,646	+0.08(+0.50%)
May 26, 2005	15.29	15.33	15.22	15.32	51,710	+0.06(+0.37%)
May 25, 2005	15.28	15.28	15.17	15.26	3,929	+0.09(+0.59%)
May 24, 2005	15.25	15.25	15.17	15.17	47,466	-0.18(-1.16%)
May 23, 2005	15.21	15.35	15.21	15.35	12,416	+0.15(+0.96%)
May 20, 2005	15.19	15.21	15.12	15.21	270,653	-0.03(-0.17%)
May 19, 2005	15.21	15.23	15.11	15.23	179,178	+0.13(+0.84%)
May 18, 2005	15.08	15.26	14.92	15.10	15,245	+0.19(+1.28%)
May 17, 2005	14.90	14.99	14.82	14.91	34,263	-0.10(-0.64%)
May 16, 2005	14.82	15.01	14.82	15.01	22,161	+0.07(+0.47%)
May 13, 2005	14.95	14.98	14.81	14.94	36,935	+0.01(+0.04%)
May 12, 2005	14.95	15.02	14.86	14.93	40,865	-0.09(-0.59%)
May 11, 2005	15.05	15.05	14.96	15.02	114,265	-0.03(-0.17%)
May 10, 2005	15.08	15.12	15.05	15.05	12,573	-0.14(-0.92%)
May 09, 2005	15.17	15.19	15.12	15.19	5,658	-0.03(-0.17%)
May 06, 2005	15.17	15.26	15.14	15.21	14,617	+0.04(+0.25%)
May 05, 2005	15.24	15.28	15.14	15.17	45,108	+0.04(+0.29%)
May 04, 2005	15.02	15.14	14.98	15.13	355,055	+0.24(+1.62%)
May 03, 2005	14.91	15.00	14.89	14.89	236,546	+0.00(+0.00%)
May 02, 2005	14.82	14.94	14.82	14.89	42,122	+0.02(+0.13%)
Apr 29, 2005	14.84	14.92	14.75	14.87	61,926	+0.14(+0.95%)
Apr 28, 2005	14.77	14.86	14.69	14.73	82,359	-0.26(-1.74%)
Apr 27, 2005	14.96	14.99	14.83	14.99	89,746	-0.14(-0.92%)
Apr 26, 2005	15.13	15.21	15.12	15.13	64,441	-0.10(-0.63%)
Apr 25, 2005	15.21	15.23	15.14	15.23	23,418	+0.04(+0.25%)
Apr 22, 2005	15.27	15.27	15.14	15.19	17,131	-0.05(-0.33%)
Apr 21, 2005	15.16	15.24	15.11	15.24	82,830	+0.18(+1.18%)
Apr 20, 2005	15.05	15.12	15.01	15.06	44,480	-0.04(-0.25%)
Apr 19, 2005	15.14	15.18	15.05	15.10	65,541	-0.03(-0.17%)
Apr 18, 2005	15.08	15.14	15.05	15.12	23,104	-0.01(-0.08%)
Apr 15, 2005	15.33	15.35	15.14	15.14	28,448	-0.25(-1.61%)
Apr 14, 2005	15.42	15.45	15.33	15.38	181,064	-0.10(-0.66%)
Apr 13, 2005	15.49	15.58	15.49	15.49	70,413	-0.16(-1.02%)
Apr 12, 2005	15.55	15.65	15.44	15.65	28,605	+0.01(+0.04%)
Apr 11, 2005	15.63	15.68	15.62	15.64	32,220	+0.02(+0.12%)
Apr 08, 2005	15.51	15.65	15.46	15.62	40,708	+0.14(+0.90%)
Apr 07, 2005	15.58	15.63	15.48	15.48	133,283	-0.05(-0.33%)
Apr 06, 2005	15.41	15.54	15.35	15.53	227,273	+0.17(+1.12%)
Apr 05, 2005	15.32	15.36	15.30	15.36	42,122	+0.05(+0.33%)
Apr 04, 2005	15.27	15.31	15.17	15.31	22,161	-0.10(-0.62%)
Apr 01, 2005	15.53	15.54	15.31	15.40	69,313	+0.02(+0.12%)
Mar 31, 2005	15.53	15.55	15.38	15.38	44,008	-0.11(-0.70%)
Mar 30, 2005	15.41	15.51	15.41	15.49	43,222	+0.11(+0.70%)
Mar 29, 2005	15.37	15.42	15.30	15.38	45,266	+0.02(+0.12%)
Mar 28, 2005	15.41	15.44	15.31	15.37	16,817	-0.01(-0.04%)
Mar 24, 2005	15.40	15.46	15.37	15.37	13,674	+0.04(+0.25%)
Mar 23, 2005	15.30	15.36	15.30	15.33	30,491	-0.02(-0.12%)
Mar 22, 2005	15.53	15.68	15.35	15.35	24,361	-0.24(-1.51%)
Mar 21, 2005	15.68	15.68	15.56	15.59	20,118	-0.13(-0.81%)
Mar 18, 2005	15.79	15.80	15.72	15.72	29,077	-0.08(-0.48%)
Mar 17, 2005	15.80	15.84	15.73	15.79	40,079	+0.03(+0.20%)
Mar 16, 2005	15.84	15.87	15.75	15.76	38,036	-0.07(-0.46%)
Mar 15, 2005	15.95	15.95	15.83	15.83	87,231	-0.00(-0.02%)
Mar 14, 2005	15.91	15.91	15.82	15.84	72,771	-0.12(-0.76%)
Mar 11, 2005	15.94	16.03	15.94	15.96	27,819	+0.01(+0.04%)
Mar 10, 2005	15.94	15.98	15.91	15.95	18,232	-0.01(-0.04%)
Mar 09, 2005	15.92	16.02	15.92	15.96	58,940	-0.01(-0.08%)
Mar 08, 2005	15.95	16.02	15.94	15.97	46,051	+0.06(+0.36%)
Mar 07, 2005	15.87	16.00	15.87	15.91	24,204	+0.04(+0.25%)
Mar 04, 2005	15.79	15.97	15.79	15.87	173,991	+0.30(+1.92%)
Mar 03, 2005	15.65	15.70	15.58	15.58	23,261	-0.09(-0.57%)
Mar 02, 2005	15.56	15.68	15.55	15.66	46,366	-0.01(-0.04%)

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.