Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.40	16.75	16.30	16.40	11,785	+0.00(+0.00%)
May 27, 2005	16.40	16.75	16.30	16.40	11,785	-0.60(-3.53%)
May 26, 2005	17.00	17.40	16.75	17.00	7,590	+1.50(+9.68%)
May 25, 2005	15.50	15.90	15.30	15.50	2,972	+0.00(+0.00%)
May 24, 2005	15.50	15.50	15.50	15.50	0	+0.40(+2.65%)
May 23, 2005	15.10	15.10	15.05	15.10	3,500	+0.00(+0.00%)
May 20, 2005	15.10	15.10	15.05	15.10	3,500	-0.25(-1.63%)
May 19, 2005	15.35	15.55	15.00	15.35	7,470	+1.70(+12.45%)
May 17, 2005	13.65	13.75	13.25	13.65	3,705	+0.00(+0.00%)
May 16, 2005	13.65	13.75	13.25	13.65	3,705	-0.10(-0.73%)
May 13, 2005	13.75	13.85	13.45	13.75	5,300	+0.00(+0.00%)
May 12, 2005	13.75	13.85	13.45	13.75	5,300	-0.05(-0.36%)
May 11, 2005	13.80	13.85	13.55	13.80	3,950	+0.00(+0.00%)
May 10, 2005	13.80	13.85	13.55	13.80	3,950	+0.30(+2.22%)
May 09, 2005	13.50	13.50	13.20	13.50	5,553	+0.45(+3.45%)
May 06, 2005	13.05	13.25	13.05	13.05	21,982	+0.00(+0.00%)
May 05, 2005	13.05	13.25	13.05	13.05	21,982	+0.15(+1.16%)
May 04, 2005	12.90	12.90	12.50	12.90	6,000	+0.00(+0.00%)
May 03, 2005	12.90	12.90	12.50	12.90	6,000	+0.00(+0.00%)
May 02, 2005	12.90	12.90	12.50	12.90	5,800	-0.15(-1.15%)
Apr 29, 2005	13.05	13.20	12.75	13.05	5,500	-0.35(-2.61%)
Apr 28, 2005	13.40	13.45	13.05	13.40	12,889	+0.00(+0.00%)
Apr 27, 2005	13.40	13.45	13.05	13.40	12,889	+0.20(+1.52%)
Apr 26, 2005	13.20	13.50	13.10	13.20	8,500	+0.00(+0.00%)
Apr 25, 2005	13.20	13.50	13.10	13.20	8,500	-0.40(-2.94%)
Apr 22, 2005	13.60	13.75	13.25	13.60	5,010	-0.05(-0.37%)
Apr 21, 2005	13.65	13.75	13.35	13.65	5,492	+0.15(+1.11%)
Apr 20, 2005	13.50	13.80	13.45	13.50	15,516	+0.00(+0.00%)
Apr 19, 2005	13.50	13.80	13.45	13.50	15,516	-0.15(-1.10%)
Apr 18, 2005	13.65	14.00	13.50	13.65	22,616	+0.00(+0.00%)
Apr 15, 2005	13.65	14.00	13.50	13.65	22,616	-0.20(-1.44%)
Apr 14, 2005	13.85	14.35	13.85	13.85	4,914	-0.47(-3.27%)
Apr 13, 2005	14.32	14.45	14.15	14.32	4,356	-0.08(-0.56%)
Apr 12, 2005	14.40	14.40	14.00	14.40	2,700	-0.25(-1.71%)
Apr 11, 2005	14.65	14.65	14.30	14.65	7,410	+0.00(+0.00%)
Apr 08, 2005	14.65	14.65	14.30	14.65	7,410	+0.36(+2.50%)
Apr 07, 2005	14.29	14.45	14.20	14.29	11,100	+0.24(+1.72%)
Apr 06, 2005	14.05	14.50	14.05	14.05	18,175	+0.00(+0.00%)
Apr 05, 2005	14.05	14.50	14.05	14.05	18,175	-1.00(-6.64%)
Apr 04, 2005	15.05	15.25	14.45	15.05	5,365	+0.00(+0.00%)
Apr 01, 2005	15.05	15.25	14.45	15.05	5,365	+0.80(+5.61%)
Mar 31, 2005	14.25	14.25	13.90	14.25	28,225	+0.00(+0.00%)
Mar 30, 2005	14.25	14.25	13.90	14.25	28,225	+0.15(+1.06%)
Mar 29, 2005	14.10	14.55	14.05	14.10	12,740	-0.30(-2.08%)
Mar 28, 2005	14.40	14.40	14.15	14.40	4,455	+0.10(+0.70%)
Mar 24, 2005	14.30	14.40	14.00	14.30	8,550	+0.05(+0.35%)
Mar 23, 2005	14.25	14.70	14.10	14.25	15,725	+0.00(+0.00%)
Mar 22, 2005	14.25	14.70	14.10	14.25	15,725	-1.10(-7.17%)
Mar 21, 2005	15.35	15.50	15.20	15.35	4,785	-0.40(-2.54%)
Mar 18, 2005	15.75	15.75	15.25	15.75	10,630	+0.05(+0.32%)
Mar 17, 2005	15.70	15.85	15.40	15.70	11,703	+0.00(+0.00%)
Mar 16, 2005	15.70	15.85	15.40	15.70	11,703	-0.05(-0.32%)
Mar 15, 2005	15.75	15.75	15.25	15.75	11,700	+1.00(+6.78%)
Mar 14, 2005	14.75	15.25	14.75	14.75	20,814	+0.00(+0.00%)
Mar 11, 2005	14.75	15.25	14.75	14.75	20,814	-0.40(-2.64%)
Mar 10, 2005	15.15	15.15	14.85	15.15	9,825	+0.10(+0.66%)
Mar 09, 2005	15.05	15.05	14.45	15.05	17,605	+0.00(+0.00%)
Mar 08, 2005	15.05	15.05	14.45	15.05	17,605	-0.05(-0.33%)
Mar 07, 2005	15.10	15.25	14.85	15.10	15,925	+0.55(+3.78%)
Mar 04, 2005	14.55	14.85	13.85	14.55	10,065	+0.00(+0.00%)
Mar 03, 2005	14.55	14.85	13.85	14.55	10,065	+1.20(+8.99%)
Mar 02, 2005	13.35	13.75	13.35	13.35	12,838	+0.00(+0.00%)

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.