Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.66	15.87	15.66	15.82	456,261	+0.19(+1.24%)
May 27, 2005	15.49	15.71	15.49	15.63	357,387	+0.16(+1.03%)
May 26, 2005	15.60	15.80	15.46	15.47	387,256	-0.13(-0.86%)
May 25, 2005	15.79	15.81	15.53	15.60	391,375	-0.30(-1.90%)
May 24, 2005	15.99	15.99	15.79	15.90	390,860	-0.13(-0.82%)
May 23, 2005	16.05	16.15	15.97	16.04	333,699	+0.02(+0.10%)
May 20, 2005	15.89	16.10	15.73	16.02	409,657	+0.13(+0.79%)
May 19, 2005	15.70	15.89	15.67	15.89	319,022	+0.24(+1.51%)
May 18, 2005	15.58	15.67	15.51	15.66	387,256	+0.13(+0.83%)
May 17, 2005	15.35	15.54	15.24	15.53	495,399	+0.18(+1.16%)
May 16, 2005	15.14	15.35	15.14	15.35	280,400	+0.25(+1.66%)
May 13, 2005	15.33	15.43	14.99	15.10	434,633	-0.23(-1.52%)
May 12, 2005	15.54	15.59	15.30	15.33	268,555	-0.19(-1.24%)
May 11, 2005	15.53	15.63	15.31	15.53	432,058	+0.04(+0.29%)
May 10, 2005	15.32	15.52	15.16	15.48	448,022	+0.13(+0.85%)
May 09, 2005	15.18	15.37	15.11	15.35	733,314	+0.07(+0.46%)
May 06, 2005	15.25	15.28	15.05	15.28	603,800	-0.02(-0.13%)
May 05, 2005	14.95	15.36	14.94	15.30	1,433,414	+0.02(+0.14%)
May 04, 2005	14.95	15.49	14.95	15.28	845,577	+0.33(+2.18%)
May 03, 2005	15.04	15.07	14.92	14.95	235,855	-0.09(-0.58%)
May 02, 2005	15.01	15.07	14.82	15.04	324,172	+0.02(+0.10%)
Apr 29, 2005	14.84	15.02	14.72	15.02	655,039	+0.20(+1.34%)
Apr 28, 2005	14.94	14.94	14.80	14.83	370,004	-0.07(-0.46%)
Apr 27, 2005	14.74	14.90	14.66	14.89	349,405	+0.16(+1.08%)
Apr 26, 2005	14.84	14.93	14.73	14.73	389,830	-0.13(-0.89%)
Apr 25, 2005	14.73	14.94	14.73	14.87	384,166	+0.14(+0.94%)
Apr 22, 2005	14.72	14.80	14.63	14.73	427,166	+0.01(+0.05%)
Apr 21, 2005	14.71	14.73	14.57	14.72	488,189	+0.06(+0.41%)
Apr 20, 2005	14.66	14.72	14.50	14.66	615,387	+0.00(+0.01%)
Apr 19, 2005	14.58	14.72	14.56	14.66	336,531	+0.10(+0.68%)
Apr 18, 2005	14.46	14.58	14.37	14.56	671,776	+0.14(+0.98%)
Apr 15, 2005	14.46	14.49	14.31	14.42	535,824	-0.04(-0.26%)
Apr 14, 2005	14.41	14.56	14.27	14.46	758,805	+0.05(+0.32%)
Apr 13, 2005	14.25	14.44	14.24	14.41	638,560	+0.15(+1.02%)
Apr 12, 2005	14.03	14.27	13.99	14.26	528,357	+0.23(+1.66%)
Apr 11, 2005	13.90	14.03	13.88	14.03	264,951	+0.16(+1.16%)
Apr 08, 2005	13.97	13.99	13.86	13.87	306,148	-0.10(-0.71%)
Apr 07, 2005	13.79	14.03	13.79	13.97	412,747	+0.17(+1.27%)
Apr 06, 2005	13.86	13.99	13.79	13.79	661,991	-0.02(-0.13%)
Apr 05, 2005	13.73	13.88	13.72	13.81	396,010	+0.04(+0.31%)
Apr 04, 2005	13.88	13.91	13.73	13.77	402,962	-0.16(-1.12%)
Apr 01, 2005	13.98	14.08	13.84	13.92	616,417	+0.04(+0.27%)
Mar 31, 2005	13.85	13.94	13.77	13.89	558,483	+0.11(+0.79%)
Mar 30, 2005	13.80	13.87	13.74	13.78	550,243	+0.00(+0.00%)
Mar 29, 2005	13.79	13.87	13.74	13.78	684,135	-0.14(-0.98%)
Mar 28, 2005	14.00	14.07	13.84	13.91	724,302	-0.05(-0.38%)
Mar 24, 2005	14.02	14.21	13.94	13.97	361,250	+0.01(+0.07%)
Mar 23, 2005	14.08	14.15	13.86	13.96	379,274	-0.18(-1.28%)
Mar 22, 2005	14.49	14.60	14.12	14.14	313,873	-0.31(-2.12%)
Mar 21, 2005	14.52	14.54	14.27	14.44	262,633	-0.00(-0.01%)
Mar 18, 2005	14.65	14.66	14.45	14.45	207,017	-0.16(-1.08%)
Mar 17, 2005	14.44	14.67	14.44	14.60	347,603	+0.15(+1.06%)
Mar 16, 2005	14.52	14.60	14.42	14.45	357,645	-0.07(-0.46%)
Mar 15, 2005	14.56	14.71	14.47	14.52	423,303	+0.00(+0.00%)
Mar 14, 2005	14.37	14.52	14.31	14.52	178,179	+0.18(+1.23%)
Mar 11, 2005	14.43	14.43	14.27	14.34	364,855	-0.10(-0.66%)
Mar 10, 2005	14.27	14.46	14.19	14.43	230,448	+0.18(+1.27%)
Mar 09, 2005	14.62	14.62	14.23	14.25	418,154	-0.42(-2.85%)
Mar 08, 2005	14.84	14.84	14.57	14.67	290,699	-0.17(-1.16%)
Mar 07, 2005	14.75	14.93	14.62	14.84	329,322	+0.14(+0.96%)
Mar 04, 2005	14.47	14.72	14.47	14.70	409,914	+0.25(+1.73%)
Mar 03, 2005	14.43	14.51	14.40	14.45	449,309	+0.05(+0.34%)
Mar 02, 2005	14.57	14.57	14.37	14.40	570,842	-0.17(-1.15%)

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.