Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.22	14.85	13.93	14.59	351,558	+0.06(+0.40%)
May 27, 2005	14.26	14.70	14.26	14.54	189,020	+0.27(+1.86%)
May 26, 2005	14.29	14.54	14.18	14.27	185,649	-0.02(-0.12%)
May 25, 2005	14.27	14.56	14.16	14.29	219,791	-0.02(-0.12%)
May 24, 2005	14.16	14.43	14.09	14.30	242,065	+0.24(+1.72%)
May 23, 2005	13.68	14.14	13.51	14.06	302,110	+0.38(+2.80%)
May 20, 2005	13.75	13.80	13.30	13.68	407,102	-0.22(-1.61%)
May 19, 2005	13.97	14.13	13.75	13.90	239,202	-0.19(-1.36%)
May 18, 2005	13.96	14.31	13.95	14.10	348,247	+0.24(+1.74%)
May 17, 2005	13.72	13.98	13.52	13.85	538,636	+0.12(+0.85%)
May 16, 2005	14.36	14.59	13.50	13.74	652,943	-0.53(-3.73%)
May 13, 2005	14.51	14.69	14.18	14.27	301,854	-0.42(-2.89%)
May 12, 2005	15.20	15.38	14.50	14.69	432,231	-0.68(-4.43%)
May 11, 2005	15.47	15.84	15.28	15.38	274,522	-0.18(-1.18%)
May 10, 2005	15.81	15.97	15.44	15.56	287,927	-0.24(-1.53%)
May 09, 2005	15.70	15.94	15.51	15.80	277,408	+0.01(+0.05%)
May 06, 2005	15.97	16.12	15.52	15.79	376,031	-0.36(-2.21%)
May 05, 2005	16.49	16.49	16.02	16.15	433,963	-0.11(-0.66%)
May 04, 2005	15.80	16.37	15.77	16.26	383,967	+0.57(+3.66%)
May 03, 2005	15.68	15.78	15.23	15.68	232,775	+0.07(+0.48%)
May 02, 2005	15.44	15.91	15.22	15.61	374,718	-0.06(-0.37%)
Apr 29, 2005	14.97	15.96	14.97	15.67	366,757	+0.67(+4.49%)
Apr 28, 2005	15.27	15.33	14.75	14.99	345,050	-0.50(-3.22%)
Apr 27, 2005	15.95	16.11	15.33	15.49	354,695	-0.57(-3.52%)
Apr 26, 2005	15.99	16.54	15.93	16.06	366,078	+0.11(+0.68%)
Apr 25, 2005	15.86	15.97	15.54	15.95	189,532	+0.23(+1.48%)
Apr 22, 2005	15.83	16.20	15.56	15.72	305,160	-0.22(-1.41%)
Apr 21, 2005	15.92	16.04	15.68	15.94	425,274	+0.15(+0.95%)
Apr 20, 2005	15.82	16.27	15.59	15.79	356,670	-0.03(-0.21%)
Apr 19, 2005	14.76	15.83	14.76	15.83	394,941	+1.16(+7.88%)
Apr 18, 2005	14.18	14.84	14.18	14.67	237,155	+0.43(+3.04%)
Apr 15, 2005	14.25	14.63	14.01	14.24	328,485	+0.03(+0.23%)
Apr 14, 2005	14.75	14.75	13.93	14.20	558,223	-0.57(-3.88%)
Apr 13, 2005	15.29	15.30	14.61	14.78	194,317	-0.43(-2.84%)
Apr 12, 2005	15.22	15.28	14.98	15.21	230,604	-0.02(-0.11%)
Apr 11, 2005	15.38	15.46	15.19	15.23	159,489	+0.05(+0.33%)
Apr 08, 2005	15.15	15.28	15.04	15.18	160,543	-0.10(-0.65%)
Apr 07, 2005	15.46	15.46	15.12	15.28	126,465	-0.04(-0.27%)
Apr 06, 2005	14.89	15.36	14.89	15.32	200,175	+0.30(+1.99%)
Apr 05, 2005	14.74	15.22	14.74	15.02	124,241	+0.18(+1.23%)
Apr 04, 2005	14.99	15.12	14.55	14.84	218,890	-0.29(-1.92%)
Apr 01, 2005	15.38	15.38	14.88	15.13	249,395	-0.12(-0.76%)
Mar 31, 2005	14.99	15.55	14.99	15.24	377,935	+0.20(+1.33%)
Mar 30, 2005	14.74	15.07	14.57	15.04	254,446	+0.45(+3.08%)
Mar 29, 2005	14.98	15.31	14.47	14.59	365,957	-0.40(-2.66%)
Mar 28, 2005	15.09	15.29	14.99	14.99	245,483	-0.18(-1.21%)
Mar 24, 2005	15.04	15.35	15.02	15.18	162,083	+0.19(+1.28%)
Mar 23, 2005	15.04	15.38	14.99	14.99	267,985	-0.21(-1.37%)
Mar 22, 2005	15.53	15.77	15.01	15.19	324,777	-0.10(-0.65%)
Mar 21, 2005	15.55	15.55	15.18	15.29	319,178	-0.43(-2.75%)
Mar 18, 2005	15.87	15.88	15.41	15.73	428,408	-0.24(-1.51%)
Mar 17, 2005	15.91	16.13	15.33	15.97	266,714	-0.15(-0.93%)
Mar 16, 2005	16.29	16.37	15.89	16.12	249,093	-0.07(-0.46%)
Mar 15, 2005	16.27	16.59	16.06	16.19	322,486	+0.03(+0.21%)
Mar 14, 2005	16.07	16.17	15.83	16.16	347,078	+0.06(+0.36%)
Mar 11, 2005	15.81	16.19	15.72	16.10	521,806	+0.31(+1.95%)
Mar 10, 2005	15.79	16.01	15.47	15.79	595,324	+0.18(+1.17%)
Mar 09, 2005	15.36	15.93	15.34	15.61	500,685	+0.32(+2.12%)
Mar 08, 2005	14.97	15.50	14.80	15.28	431,698	+0.62(+4.20%)
Mar 07, 2005	14.62	14.88	14.53	14.67	229,513	+0.12(+0.86%)
Mar 04, 2005	14.38	14.74	14.38	14.54	157,404	+0.23(+1.63%)
Mar 03, 2005	14.57	14.61	14.15	14.31	244,371	-0.24(-1.66%)
Mar 02, 2005	14.20	14.61	14.14	14.55	222,099	+0.25(+1.74%)

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.