Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	12.80	13.10	12.80	12.80	7,280	+0.00(+0.00%)
May 27, 2005	12.80	13.10	12.80	12.80	7,280	+0.00(+0.00%)
May 26, 2005	12.80	13.05	12.75	12.80	5,883	-0.20(-1.54%)
May 25, 2005	13.00	13.10	12.75	13.00	5,176	+0.00(+0.00%)
May 24, 2005	13.00	13.00	13.00	13.00	0	-0.25(-1.89%)
May 23, 2005	13.25	13.40	13.10	13.25	17,782	+0.00(+0.00%)
May 20, 2005	13.25	13.40	13.10	13.25	17,782	-0.05(-0.38%)
May 19, 2005	13.30	13.50	13.20	13.30	8,583	+0.05(+0.38%)
May 17, 2005	13.25	13.30	13.05	13.25	7,784	-0.10(-0.75%)
May 16, 2005	13.35	13.35	13.10	13.35	3,286	+0.35(+2.69%)
May 13, 2005	13.00	13.50	13.00	13.00	9,684	+0.00(+0.00%)
May 12, 2005	13.00	13.50	13.00	13.00	9,684	+0.20(+1.56%)
May 11, 2005	12.80	13.15	12.80	12.80	6,438	+0.00(+0.00%)
May 10, 2005	12.80	13.15	12.80	12.80	6,438	-0.20(-1.54%)
May 09, 2005	13.00	13.05	13.00	13.00	6,126	-0.10(-0.76%)
May 06, 2005	13.10	13.40	13.05	13.10	7,968	+0.00(+0.00%)
May 05, 2005	13.10	13.40	13.05	13.10	7,968	+0.15(+1.16%)
May 04, 2005	12.95	13.35	12.90	12.95	11,028	+0.00(+0.00%)
May 03, 2005	12.95	13.35	12.90	12.95	11,028	+0.20(+1.57%)
May 02, 2005	12.75	13.25	12.65	12.75	3,537	-0.05(-0.39%)
Apr 29, 2005	12.80	13.15	12.65	12.80	8,201	+0.00(+0.00%)
Apr 28, 2005	12.80	13.15	12.65	12.80	8,201	-0.45(-3.40%)
Apr 27, 2005	13.25	13.55	13.25	13.25	78,595	+0.00(+0.00%)
Apr 26, 2005	13.25	13.55	13.25	13.25	78,595	+0.15(+1.15%)
Apr 25, 2005	13.10	13.50	13.10	13.10	32,875	-0.30(-2.24%)
Apr 22, 2005	13.40	13.54	13.40	13.40	14,859	+0.00(+0.00%)
Apr 21, 2005	13.40	13.54	13.40	13.40	14,859	-0.55(-3.94%)
Apr 20, 2005	13.95	13.95	13.60	13.95	12,936	+0.00(+0.00%)
Apr 19, 2005	13.95	13.95	13.60	13.95	12,936	+0.30(+2.20%)
Apr 18, 2005	13.65	13.90	13.65	13.65	8,061	-0.35(-2.50%)
Apr 15, 2005	14.00	14.24	13.80	14.00	6,517	-0.25(-1.75%)
Apr 14, 2005	14.25	14.60	14.25	14.25	3,356	+0.00(+0.00%)
Apr 13, 2005	14.25	14.60	14.25	14.25	3,356	+0.05(+0.35%)
Apr 12, 2005	14.20	14.55	14.20	14.20	9,163	-0.10(-0.70%)
Apr 11, 2005	14.30	14.55	14.30	14.30	12,433	-0.15(-1.04%)
Apr 08, 2005	14.45	14.45	14.10	14.45	18,503	+0.00(+0.00%)
Apr 07, 2005	14.45	14.45	14.10	14.45	18,503	+0.55(+3.96%)
Apr 06, 2005	13.90	14.21	13.90	13.90	11,131	-0.05(-0.36%)
Apr 05, 2005	13.95	14.30	13.95	13.95	6,691	-0.05(-0.36%)
Apr 04, 2005	14.00	14.45	14.00	14.00	7,786	+0.00(+0.00%)
Apr 01, 2005	14.00	14.45	14.00	14.00	7,786	-0.30(-2.10%)
Mar 31, 2005	14.30	14.65	14.30	14.30	12,561	+0.05(+0.35%)
Mar 30, 2005	14.25	14.65	14.25	14.25	365,790	+0.00(+0.00%)
Mar 29, 2005	14.25	14.65	14.25	14.25	365,790	-0.20(-1.38%)
Mar 28, 2005	14.45	14.90	14.40	14.45	283,599	+0.00(+0.00%)
Mar 24, 2005	14.45	14.90	14.40	14.45	283,599	-0.10(-0.69%)
Mar 23, 2005	14.55	14.79	14.00	14.55	23,196	-0.05(-0.34%)
Mar 22, 2005	14.60	14.70	14.40	14.60	27,515	+0.00(+0.00%)
Mar 21, 2005	14.60	14.70	14.40	14.60	27,515	-0.45(-2.99%)
Mar 18, 2005	15.05	15.15	14.70	15.05	20,846	+0.00(+0.00%)
Mar 17, 2005	15.05	15.15	14.70	15.05	20,846	+0.05(+0.33%)
Mar 16, 2005	15.00	15.00	15.00	15.00	20,278	+0.05(+0.33%)
Mar 15, 2005	14.95	15.15	14.95	14.95	15,220	+0.05(+0.34%)
Mar 14, 2005	14.90	15.20	14.90	14.90	8,925	+0.20(+1.36%)
Mar 11, 2005	14.70	15.00	14.70	14.70	10,078	-0.25(-1.67%)
Mar 10, 2005	14.95	14.95	14.65	14.95	12,079	+0.30(+2.05%)
Mar 09, 2005	14.65	14.91	14.65	14.65	16,670	+0.25(+1.74%)
Mar 08, 2005	14.40	14.55	14.30	14.40	34,017	+0.00(+0.00%)
Mar 07, 2005	14.40	14.55	14.30	14.40	34,017	+0.00(+0.00%)
Mar 04, 2005	14.40	14.55	14.40	14.40	7,548	-0.35(-2.37%)
Mar 03, 2005	14.75	14.75	14.25	14.75	7,993	+0.00(+0.00%)
Mar 02, 2005	14.75	14.75	14.25	14.75	7,993	+0.40(+2.79%)

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.