Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.10	14.46	14.10	14.20	119,701	-0.03(-0.18%)
May 27, 2005	14.22	14.36	13.97	14.22	58,371	-0.14(-0.96%)
May 26, 2005	13.94	14.38	13.80	14.36	86,204	+0.34(+2.46%)
May 25, 2005	14.10	14.12	13.79	14.02	106,941	-0.28(-1.93%)
May 24, 2005	14.37	14.41	14.18	14.29	66,582	-0.06(-0.42%)
May 23, 2005	13.94	14.35	13.73	14.35	153,207	+0.41(+2.97%)
May 20, 2005	13.62	13.95	13.41	13.94	283,186	+0.15(+1.06%)
May 19, 2005	13.47	13.79	13.32	13.79	200,275	+0.41(+3.09%)
May 18, 2005	13.02	13.59	12.97	13.38	187,684	+0.42(+3.26%)
May 17, 2005	12.61	13.02	12.61	12.96	200,590	+0.09(+0.74%)
May 16, 2005	12.40	12.86	12.40	12.86	123,568	+0.09(+0.74%)
May 13, 2005	12.58	12.95	12.58	12.77	214,331	-0.09(-0.67%)
May 12, 2005	12.56	12.85	12.56	12.85	179,215	+0.16(+1.29%)
May 11, 2005	12.41	12.74	12.41	12.69	220,565	+0.19(+1.52%)
May 10, 2005	12.15	12.59	12.15	12.50	227,881	+0.16(+1.26%)
May 09, 2005	11.47	12.43	11.47	12.35	574,048	+0.28(+2.29%)
May 06, 2005	12.93	13.03	11.32	12.07	661,987	-0.80(-6.23%)
May 05, 2005	12.18	13.02	12.18	12.87	190,430	+0.59(+4.85%)
May 04, 2005	12.10	12.50	11.98	12.28	266,460	+0.27(+2.23%)
May 03, 2005	12.47	12.47	11.78	12.01	209,719	-0.37(-2.99%)
May 02, 2005	12.29	12.66	12.20	12.38	175,445	+0.13(+1.06%)
Apr 29, 2005	12.79	12.80	12.23	12.25	145,306	-0.40(-3.14%)
Apr 28, 2005	12.74	12.92	12.35	12.65	110,905	-0.04(-0.34%)
Apr 27, 2005	12.66	12.85	12.52	12.69	169,569	-0.10(-0.81%)
Apr 26, 2005	13.32	13.41	12.76	12.79	141,163	-0.66(-4.87%)
Apr 25, 2005	13.62	13.71	13.28	13.45	190,784	+0.16(+1.23%)
Apr 22, 2005	14.57	14.57	13.16	13.28	263,254	-1.22(-8.38%)
Apr 21, 2005	13.76	15.05	13.64	14.50	302,016	+1.08(+8.03%)
Apr 20, 2005	13.97	14.11	13.36	13.42	209,147	-0.46(-3.29%)
Apr 19, 2005	12.98	14.03	12.93	13.88	174,458	+0.89(+6.84%)
Apr 18, 2005	12.93	13.15	12.33	12.99	331,006	-0.11(-0.86%)
Apr 15, 2005	13.24	13.79	12.96	13.10	201,410	-0.30(-2.25%)
Apr 14, 2005	13.86	13.91	13.04	13.41	325,582	-0.18(-1.33%)
Apr 13, 2005	14.10	14.44	13.50	13.59	162,424	-0.56(-3.96%)
Apr 12, 2005	14.16	14.27	13.58	14.15	208,287	-0.12(-0.85%)
Apr 11, 2005	14.78	14.81	14.22	14.27	82,817	-0.53(-3.61%)
Apr 08, 2005	15.21	15.21	14.61	14.80	110,734	-0.29(-1.94%)
Apr 07, 2005	15.02	15.27	14.83	15.10	76,849	+0.06(+0.40%)
Apr 06, 2005	14.75	15.48	14.58	15.03	612,936	+0.44(+3.01%)
Apr 05, 2005	14.50	14.76	14.41	14.60	132,161	-0.05(-0.35%)
Apr 04, 2005	14.43	14.68	13.93	14.65	164,824	-0.12(-0.82%)
Apr 01, 2005	15.20	15.20	14.58	14.77	161,019	-0.27(-1.78%)
Mar 31, 2005	15.21	15.29	14.88	15.03	120,288	-0.15(-0.97%)
Mar 30, 2005	15.03	15.40	14.89	15.18	130,036	+0.22(+1.50%)
Mar 29, 2005	15.10	15.23	14.63	14.96	170,147	-0.16(-1.03%)
Mar 28, 2005	15.15	15.46	14.94	15.11	149,269	-0.18(-1.18%)
Mar 24, 2005	15.37	15.45	15.03	15.29	177,798	-0.09(-0.62%)
Mar 23, 2005	15.92	16.09	15.26	15.39	133,755	-0.15(-0.94%)
Mar 22, 2005	15.71	15.94	15.51	15.53	60,589	-0.15(-0.93%)
Mar 21, 2005	15.47	15.76	15.18	15.68	105,291	+0.41(+2.71%)
Mar 18, 2005	16.10	16.10	15.27	15.27	162,402	-0.67(-4.19%)
Mar 17, 2005	15.71	16.17	15.68	15.94	72,771	+0.22(+1.37%)
Mar 16, 2005	15.61	15.96	15.60	15.72	56,910	+0.11(+0.72%)
Mar 15, 2005	15.91	16.15	15.60	15.61	80,888	-0.39(-2.45%)
Mar 14, 2005	15.95	16.12	15.82	16.00	84,605	-0.08(-0.51%)
Mar 11, 2005	16.36	16.36	15.99	16.08	82,949	-0.18(-1.11%)
Mar 10, 2005	16.57	16.66	16.22	16.26	72,076	-0.21(-1.26%)
Mar 09, 2005	16.46	16.66	16.41	16.47	95,717	-0.20(-1.19%)
Mar 08, 2005	16.64	16.81	16.32	16.67	107,633	+0.17(+1.02%)
Mar 07, 2005	16.23	16.65	16.09	16.50	249,269	+0.27(+1.65%)
Mar 04, 2005	16.40	16.40	15.75	16.23	269,797	+0.12(+0.78%)
Mar 03, 2005	16.90	16.94	15.73	16.11	360,779	-0.74(-4.38%)
Mar 02, 2005	17.03	17.03	16.67	16.85	66,313	-0.09(-0.51%)

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.