Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.93	14.95	14.83	14.89	256,440	-0.04(-0.24%)
May 27, 2005	14.85	14.93	14.85	14.92	233,543	+0.08(+0.53%)
May 26, 2005	14.80	14.86	14.80	14.85	716,200	+0.10(+0.66%)
May 25, 2005	14.84	14.84	14.69	14.75	207,899	-0.10(-0.65%)
May 24, 2005	14.88	14.88	14.80	14.84	2,835,495	-0.03(-0.22%)
May 23, 2005	14.78	14.91	14.78	14.88	370,922	+0.13(+0.89%)
May 20, 2005	14.74	14.76	14.69	14.75	178,592	-0.01(-0.06%)
May 19, 2005	14.69	14.78	14.69	14.75	346,194	+0.07(+0.45%)
May 18, 2005	14.54	14.70	14.51	14.69	846,252	+0.24(+1.68%)
May 17, 2005	14.28	14.45	14.25	14.45	958,903	+0.15(+1.04%)
May 16, 2005	14.18	14.31	14.18	14.30	862,737	+0.14(+0.98%)
May 13, 2005	14.27	14.27	14.05	14.16	414,883	-0.07(-0.50%)
May 12, 2005	14.44	14.45	14.22	14.23	643,847	-0.18(-1.24%)
May 11, 2005	14.40	14.44	14.22	14.41	244,534	+0.04(+0.30%)
May 10, 2005	14.38	14.46	14.33	14.37	1,512,996	-0.10(-0.66%)
May 09, 2005	14.41	14.46	14.35	14.46	290,326	+0.09(+0.61%)
May 06, 2005	14.43	14.43	14.34	14.37	453,349	+0.02(+0.16%)
May 05, 2005	14.27	14.39	14.24	14.35	404,809	+0.06(+0.41%)
May 04, 2005	14.15	14.31	14.13	14.29	788,553	+0.15(+1.08%)
May 03, 2005	14.14	14.21	14.07	14.14	663,996	-0.02(-0.16%)
May 02, 2005	14.09	14.16	14.04	14.16	3,810,884	+0.14(+0.97%)
Apr 29, 2005	14.08	14.08	13.84	14.03	895,708	+0.05(+0.38%)
Apr 28, 2005	14.10	14.11	13.97	13.97	399,313	-0.19(-1.35%)
Apr 27, 2005	14.15	14.23	14.01	14.16	346,194	-0.03(-0.18%)
Apr 26, 2005	14.29	14.39	14.18	14.19	445,106	-0.13(-0.88%)
Apr 25, 2005	14.21	14.32	14.19	14.32	298,569	+0.19(+1.38%)
Apr 22, 2005	14.19	14.23	14.01	14.12	462,508	-0.15(-1.03%)
Apr 21, 2005	14.11	14.27	14.09	14.27	315,970	+0.28(+2.01%)
Apr 20, 2005	14.22	14.23	13.99	13.99	548,598	-0.19(-1.35%)
Apr 19, 2005	14.10	14.21	14.10	14.18	206,067	+0.16(+1.12%)
Apr 18, 2005	13.91	14.05	13.84	14.02	2,395,883	+0.11(+0.81%)
Apr 15, 2005	14.09	14.11	13.88	13.91	328,792	-0.18(-1.26%)
Apr 14, 2005	14.35	14.37	14.09	14.09	826,103	-0.27(-1.86%)
Apr 13, 2005	14.53	14.53	14.34	14.35	743,676	-0.22(-1.50%)
Apr 12, 2005	14.50	14.60	14.34	14.57	234,459	+0.04(+0.28%)
Apr 11, 2005	14.63	14.63	14.50	14.53	207,899	-0.05(-0.34%)
Apr 08, 2005	14.72	14.72	14.58	14.58	205,152	-0.16(-1.08%)
Apr 07, 2005	14.69	14.75	14.67	14.74	190,498	+0.06(+0.38%)
Apr 06, 2005	14.67	14.77	14.66	14.68	176,760	+0.04(+0.30%)
Apr 05, 2005	14.58	14.68	14.58	14.64	204,236	+0.04(+0.30%)
Apr 04, 2005	14.58	14.60	14.47	14.60	230,796	+0.01(+0.08%)
Apr 01, 2005	14.69	14.75	14.52	14.58	9,542,321	-0.04(-0.27%)
Mar 31, 2005	14.58	14.66	14.57	14.62	233,543	+0.04(+0.30%)
Mar 30, 2005	14.46	14.58	14.46	14.58	392,902	+0.18(+1.24%)
Mar 29, 2005	14.54	14.65	14.40	14.40	366,343	-0.19(-1.31%)
Mar 28, 2005	14.61	14.63	14.55	14.59	328,792	-0.01(-0.07%)
Mar 24, 2005	14.63	14.70	14.60	14.60	334,288	+0.01(+0.04%)
Mar 23, 2005	14.65	14.66	14.57	14.60	334,288	-0.05(-0.37%)
Mar 22, 2005	14.74	14.86	14.65	14.65	707,958	-0.07(-0.50%)
Mar 21, 2005	14.75	14.75	14.65	14.72	348,025	+0.04(+0.25%)
Mar 18, 2005	14.82	14.82	14.69	14.69	476,246	-0.15(-1.01%)
Mar 17, 2005	14.80	14.85	14.75	14.84	412,135	+0.06(+0.38%)
Mar 16, 2005	14.88	14.88	14.75	14.78	401,145	-0.12(-0.81%)
Mar 15, 2005	15.06	15.06	14.89	14.90	1,069,721	-0.05(-0.36%)
Mar 14, 2005	14.92	14.97	14.89	14.95	325,129	+0.09(+0.63%)
Mar 11, 2005	14.86	14.99	14.83	14.86	285,747	+0.02(+0.13%)
Mar 10, 2005	14.92	14.92	14.75	14.84	262,851	-0.18(-1.21%)
Mar 09, 2005	15.01	15.05	14.97	15.02	410,304	-0.06(-0.41%)
Mar 08, 2005	15.14	15.17	15.02	15.08	274,757	-0.06(-0.38%)
Mar 07, 2005	15.11	15.18	15.11	15.14	335,203	+0.05(+0.33%)
Mar 04, 2005	15.01	15.12	14.98	15.09	270,178	+0.16(+1.09%)
Mar 03, 2005	15.03	15.03	14.87	14.93	415,799	-0.04(-0.27%)
Mar 02, 2005	14.88	15.04	14.88	14.97	390,155	+0.02(+0.12%)

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.