Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.53	14.89	14.39	14.56	171,712	-0.18(-1.20%)
May 27, 2005	14.95	15.76	14.65	14.73	451,950	+0.36(+2.52%)
May 26, 2005	14.31	14.60	14.11	14.37	191,347	+0.06(+0.45%)
May 25, 2005	14.58	14.64	14.09	14.31	338,226	-0.35(-2.40%)
May 24, 2005	14.83	15.13	14.47	14.66	245,707	-0.33(-2.23%)
May 23, 2005	14.83	15.22	14.60	14.99	390,610	+0.18(+1.19%)
May 20, 2005	15.65	15.71	14.71	14.82	447,296	-0.34(-2.26%)
May 19, 2005	15.75	15.96	14.87	15.16	913,406	-0.59(-3.77%)
May 18, 2005	12.82	16.77	12.76	15.75	3,341,537	+3.11(+24.56%)
May 17, 2005	12.28	12.89	12.28	12.65	214,836	+0.30(+2.40%)
May 16, 2005	12.65	12.75	12.30	12.35	255,639	-0.25(-1.99%)
May 13, 2005	12.98	13.12	12.38	12.60	347,865	-0.31(-2.37%)
May 12, 2005	13.68	13.68	12.85	12.91	437,525	-0.61(-4.53%)
May 11, 2005	13.53	13.91	13.30	13.52	370,021	-0.13(-0.95%)
May 10, 2005	13.96	14.20	13.58	13.65	388,331	-0.91(-6.24%)
May 09, 2005	14.61	14.93	14.38	14.56	127,760	-0.29(-1.94%)
May 06, 2005	14.37	14.88	14.37	14.84	196,779	+0.53(+3.69%)
May 05, 2005	14.69	14.97	14.06	14.31	349,004	-0.37(-2.53%)
May 04, 2005	13.17	15.38	13.17	14.69	621,617	+1.46(+11.08%)
May 03, 2005	13.28	13.59	13.12	13.22	253,305	-0.12(-0.90%)
May 02, 2005	13.44	13.60	13.04	13.34	323,271	-0.22(-1.64%)
Apr 29, 2005	13.66	13.91	13.44	13.56	386,051	-0.07(-0.54%)
Apr 28, 2005	14.63	14.75	13.64	13.64	763,798	-1.07(-7.25%)
Apr 27, 2005	15.20	15.35	14.69	14.70	642,527	-0.79(-5.09%)
Apr 26, 2005	15.19	15.58	15.19	15.49	642,433	+0.29(+1.89%)
Apr 25, 2005	14.74	15.20	14.56	15.20	316,889	+0.49(+3.33%)
Apr 22, 2005	14.74	14.96	14.03	14.71	288,239	-0.12(-0.81%)
Apr 21, 2005	15.04	15.45	14.27	14.83	446,114	-0.10(-0.68%)
Apr 20, 2005	15.20	15.38	14.88	14.94	271,127	-0.13(-0.86%)
Apr 19, 2005	14.27	15.23	14.18	15.07	461,568	+0.67(+4.64%)
Apr 18, 2005	14.07	14.82	13.94	14.40	366,293	-0.02(-0.13%)
Apr 15, 2005	14.14	14.68	13.94	14.42	597,192	+0.19(+1.30%)
Apr 14, 2005	14.98	15.05	14.14	14.23	561,091	-0.76(-5.07%)
Apr 13, 2005	15.26	15.39	14.75	14.99	331,517	-0.35(-2.30%)
Apr 12, 2005	15.77	15.95	14.88	15.34	716,564	-0.39(-2.48%)
Apr 11, 2005	16.47	16.47	15.64	15.73	300,647	-0.73(-4.45%)
Apr 08, 2005	16.62	16.67	16.25	16.47	359,557	-0.21(-1.28%)
Apr 07, 2005	16.47	16.72	16.27	16.68	251,344	+0.34(+2.10%)
Apr 06, 2005	16.13	16.53	16.00	16.34	280,357	-0.18(-1.07%)
Apr 05, 2005	16.69	16.70	16.14	16.51	397,281	+0.32(+1.95%)
Apr 04, 2005	16.56	16.57	15.99	16.20	326,210	-0.45(-2.67%)
Apr 01, 2005	16.68	17.15	16.60	16.64	394,788	+0.06(+0.39%)
Mar 31, 2005	16.92	17.22	16.37	16.58	503,328	-0.08(-0.50%)
Mar 30, 2005	17.10	17.62	16.39	16.66	813,404	-0.60(-3.49%)
Mar 29, 2005	17.86	18.23	17.17	17.26	669,486	-0.78(-4.31%)
Mar 28, 2005	18.13	18.26	17.15	18.04	587,430	-0.14(-0.77%)
Mar 24, 2005	18.27	18.81	18.08	18.18	282,558	-0.08(-0.46%)
Mar 23, 2005	19.28	19.57	18.24	18.26	415,723	-1.16(-5.97%)
Mar 22, 2005	19.75	20.21	19.31	19.42	417,643	-0.15(-0.76%)
Mar 21, 2005	20.23	20.54	19.14	19.57	485,892	-0.65(-3.21%)
Mar 18, 2005	20.80	20.93	19.94	20.22	280,278	-0.21(-1.04%)
Mar 17, 2005	20.54	20.86	20.12	20.43	447,073	-0.13(-0.63%)
Mar 16, 2005	20.58	20.68	19.06	20.56	1,070,840	+0.83(+4.18%)
Mar 15, 2005	19.25	20.14	19.15	19.74	640,303	+0.41(+2.11%)
Mar 14, 2005	20.27	20.72	18.87	19.33	823,556	-1.02(-5.01%)
Mar 11, 2005	20.55	21.30	20.04	20.35	634,564	+0.39(+1.95%)
Mar 10, 2005	20.66	20.92	19.72	19.96	700,198	-0.74(-3.58%)
Mar 09, 2005	21.92	22.07	20.63	20.70	528,529	-1.13(-5.18%)
Mar 08, 2005	23.11	23.15	21.81	21.83	454,841	-1.16(-5.04%)
Mar 07, 2005	23.64	23.68	22.71	22.99	669,445	+0.25(+1.10%)
Mar 04, 2005	22.45	23.14	22.39	22.74	621,802	+0.34(+1.54%)
Mar 03, 2005	22.44	23.18	22.26	22.40	290,466	-0.02(-0.08%)
Mar 02, 2005	23.11	23.11	21.93	22.42	441,018	-0.46(-2.03%)

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.