Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.92	14.98	14.86	14.90	127,600	-0.01(-0.07%)
May 27, 2005	14.87	14.91	14.80	14.91	78,900	+0.03(+0.20%)
May 26, 2005	14.81	14.88	14.80	14.88	161,100	+0.08(+0.54%)
May 25, 2005	14.83	14.84	14.72	14.80	135,000	-0.08(-0.54%)
May 24, 2005	14.86	14.90	14.80	14.88	163,300	-0.01(-0.07%)
May 23, 2005	14.88	14.94	14.83	14.89	163,000	+0.01(+0.07%)
May 20, 2005	14.89	14.89	14.77	14.88	244,500	-0.05(-0.33%)
May 19, 2005	14.90	14.96	14.85	14.93	174,100	+0.01(+0.07%)
May 18, 2005	14.88	14.96	14.84	14.92	219,300	+0.14(+0.95%)
May 17, 2005	14.64	14.81	14.60	14.78	124,900	+0.10(+0.68%)
May 16, 2005	14.48	14.68	14.47	14.68	137,200	+0.25(+1.73%)
May 13, 2005	14.51	14.55	14.32	14.43	156,800	-0.07(-0.48%)
May 12, 2005	14.68	14.69	14.48	14.50	132,500	-0.15(-1.02%)
May 11, 2005	14.62	14.67	14.50	14.65	171,800	+0.06(+0.41%)
May 10, 2005	14.63	14.69	14.56	14.59	187,500	-0.13(-0.88%)
May 09, 2005	14.60	14.72	14.55	14.72	155,700	+0.12(+0.82%)
May 06, 2005	14.65	14.66	14.57	14.60	157,800	-0.02(-0.14%)
May 05, 2005	14.67	14.73	14.55	14.62	244,700	-0.08(-0.54%)
May 04, 2005	14.57	14.71	14.53	14.70	219,300	+0.22(+1.52%)
May 03, 2005	14.54	14.63	14.46	14.48	239,100	-0.04(-0.28%)
May 02, 2005	14.46	14.53	14.39	14.52	154,700	+0.11(+0.76%)
Apr 29, 2005	14.31	14.41	14.16	14.41	111,000	+0.15(+1.05%)
Apr 28, 2005	14.37	14.37	14.24	14.26	131,100	-0.14(-0.97%)
Apr 27, 2005	14.30	14.48	14.20	14.40	149,100	+0.09(+0.63%)
Apr 26, 2005	14.43	14.50	14.31	14.31	194,000	-0.17(-1.17%)
Apr 25, 2005	14.37	14.48	14.36	14.48	165,700	+0.14(+0.98%)
Apr 22, 2005	14.36	14.41	14.22	14.34	173,600	-0.01(-0.07%)
Apr 21, 2005	14.29	14.40	14.20	14.35	166,900	+0.16(+1.13%)
Apr 20, 2005	14.33	14.37	14.16	14.19	124,100	-0.21(-1.46%)
Apr 19, 2005	14.37	14.40	14.30	14.40	285,500	+0.08(+0.56%)
Apr 18, 2005	14.24	14.37	14.16	14.32	260,300	+0.09(+0.63%)
Apr 15, 2005	14.31	14.43	14.20	14.23	224,000	-0.14(-0.97%)
Apr 14, 2005	14.51	14.51	14.36	14.37	110,500	-0.13(-0.90%)
Apr 13, 2005	14.64	14.64	14.47	14.50	116,800	-0.18(-1.23%)
Apr 12, 2005	14.47	14.70	14.39	14.68	108,700	+0.19(+1.31%)
Apr 11, 2005	14.54	14.56	14.48	14.49	95,600	-0.01(-0.07%)
Apr 08, 2005	14.67	14.67	14.50	14.50	122,500	-0.14(-0.96%)
Apr 07, 2005	14.58	14.67	14.56	14.64	127,200	+0.05(+0.34%)
Apr 06, 2005	14.60	14.67	14.56	14.59	134,200	+0.03(+0.21%)
Apr 05, 2005	14.56	14.58	14.52	14.56	140,500	+0.04(+0.28%)
Apr 04, 2005	14.45	14.52	14.36	14.52	182,300	+0.01(+0.07%)
Apr 01, 2005	14.66	14.70	14.43	14.51	140,800	-0.05(-0.34%)
Mar 31, 2005	14.56	14.61	14.54	14.56	133,400	-0.01(-0.07%)
Mar 30, 2005	14.44	14.57	14.41	14.57	158,600	+0.21(+1.46%)
Mar 29, 2005	14.42	14.53	14.33	14.36	200,600	-0.11(-0.76%)
Mar 28, 2005	14.45	14.52	14.44	14.47	193,100	+0.05(+0.35%)
Mar 24, 2005	14.46	14.53	14.41	14.42	207,100	-0.01(-0.07%)
Mar 23, 2005	14.40	14.49	14.37	14.43	220,100	-0.03(-0.21%)
Mar 22, 2005	14.64	14.68	14.43	14.46	266,500	-0.17(-1.16%)
Mar 21, 2005	14.65	14.66	14.55	14.63	291,800	-0.04(-0.27%)
Mar 18, 2005	14.72	14.72	14.59	14.67	205,800	-0.19(-1.28%)
Mar 17, 2005	14.82	14.88	14.76	14.86	157,700	+0.05(+0.34%)
Mar 16, 2005	14.90	14.92	14.78	14.81	266,400	-0.13(-0.87%)
Mar 15, 2005	15.08	15.11	14.92	14.94	151,900	-0.07(-0.47%)
Mar 14, 2005	14.90	15.01	14.90	15.01	172,700	+0.16(+1.08%)
Mar 11, 2005	14.92	14.96	14.80	14.85	149,000	-0.05(-0.34%)
Mar 10, 2005	14.90	14.97	14.84	14.90	182,300	+0.02(+0.13%)
Mar 09, 2005	15.01	15.01	14.86	14.88	190,300	-0.16(-1.06%)
Mar 08, 2005	15.09	15.10	14.98	15.04	207,200	-0.08(-0.53%)
Mar 07, 2005	15.10	15.17	15.08	15.12	189,100	+0.02(+0.13%)
Mar 04, 2005	14.99	15.12	14.99	15.10	226,000	+0.15(+1.00%)
Mar 03, 2005	14.92	14.96	14.80	14.95	444,700	+0.06(+0.40%)
Mar 02, 2005	14.89	14.99	14.84	14.89	214,000	-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.