Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.74	13.77	13.73	13.76	27,300	+0.02(+0.15%)
May 27, 2005	13.74	13.74	13.66	13.74	10,200	+0.04(+0.29%)
May 26, 2005	13.71	13.77	13.69	13.70	17,000	+0.00(+0.00%)
May 25, 2005	13.75	13.75	13.70	13.70	17,300	-0.02(-0.15%)
May 24, 2005	13.71	13.74	13.71	13.72	22,900	+0.00(+0.00%)
May 23, 2005	13.73	13.75	13.69	13.72	23,500	+0.02(+0.15%)
May 20, 2005	13.72	13.72	13.66	13.70	13,900	+0.00(+0.00%)
May 19, 2005	13.71	13.75	13.68	13.70	25,000	-0.05(-0.36%)
May 18, 2005	13.66	13.75	13.66	13.75	16,100	+0.10(+0.73%)
May 17, 2005	13.70	13.71	13.62	13.65	40,300	-0.07(-0.51%)
May 16, 2005	13.73	13.75	13.71	13.72	13,900	+0.01(+0.07%)
May 13, 2005	13.70	13.75	13.70	13.71	15,100	-0.01(-0.07%)
May 12, 2005	13.73	13.76	13.69	13.72	38,400	-0.02(-0.15%)
May 11, 2005	13.77	13.79	13.74	13.74	16,100	-0.05(-0.36%)
May 10, 2005	13.82	13.83	13.74	13.79	64,500	-0.07(-0.51%)
May 09, 2005	13.94	13.94	13.81	13.86	15,300	-0.08(-0.57%)
May 06, 2005	13.97	13.97	13.90	13.94	27,200	-0.08(-0.57%)
May 05, 2005	14.01	14.05	13.94	14.02	38,700	+0.02(+0.14%)
May 04, 2005	13.99	14.00	13.92	14.00	36,900	+0.07(+0.50%)
May 03, 2005	13.93	13.95	13.87	13.93	27,800	+0.05(+0.36%)
May 02, 2005	13.89	13.95	13.87	13.88	30,400	+0.00(+0.00%)
Apr 29, 2005	13.85	13.89	13.80	13.88	18,900	+0.03(+0.22%)
Apr 28, 2005	13.77	13.85	13.75	13.85	31,500	+0.12(+0.87%)
Apr 27, 2005	13.71	13.77	13.71	13.73	32,800	+0.02(+0.15%)
Apr 26, 2005	13.70	13.71	13.68	13.71	18,500	+0.03(+0.22%)
Apr 25, 2005	13.69	13.73	13.68	13.68	19,100	-0.01(-0.07%)
Apr 22, 2005	13.69	13.69	13.63	13.69	26,400	+0.04(+0.29%)
Apr 21, 2005	13.67	13.67	13.62	13.65	20,000	-0.04(-0.29%)
Apr 20, 2005	13.62	13.69	13.61	13.69	16,600	-0.03(-0.22%)
Apr 19, 2005	13.67	13.72	13.67	13.72	7,700	+0.09(+0.66%)
Apr 18, 2005	13.60	13.67	13.60	13.63	17,000	+0.07(+0.52%)
Apr 15, 2005	13.56	13.66	13.55	13.56	26,800	+0.03(+0.22%)
Apr 14, 2005	13.58	13.69	13.53	13.53	15,300	-0.10(-0.73%)
Apr 13, 2005	13.65	13.69	13.61	13.63	20,600	-0.06(-0.44%)
Apr 12, 2005	13.72	13.75	13.66	13.69	23,300	-0.04(-0.29%)
Apr 11, 2005	13.65	13.73	13.65	13.73	31,100	+0.08(+0.59%)
Apr 08, 2005	13.63	13.68	13.63	13.65	12,000	-0.01(-0.07%)
Apr 07, 2005	13.63	13.71	13.63	13.66	24,100	+0.00(+0.00%)
Apr 06, 2005	13.63	13.73	13.60	13.66	42,000	+0.06(+0.44%)
Apr 05, 2005	13.56	13.62	13.55	13.60	23,300	+0.01(+0.07%)
Apr 04, 2005	13.54	13.59	13.50	13.59	85,400	+0.01(+0.07%)
Apr 01, 2005	13.66	13.72	13.56	13.58	64,700	-0.06(-0.44%)
Mar 31, 2005	13.55	13.64	13.50	13.64	41,100	+0.14(+1.04%)
Mar 30, 2005	13.55	13.55	13.47	13.50	47,300	+0.00(+0.00%)
Mar 29, 2005	13.53	13.53	13.47	13.50	28,600	-0.03(-0.22%)
Mar 28, 2005	13.62	13.67	13.50	13.53	58,100	-0.17(-1.24%)
Mar 24, 2005	13.70	13.80	13.68	13.70	25,200	+0.08(+0.59%)
Mar 23, 2005	13.88	13.88	13.60	13.62	81,200	-0.22(-1.59%)
Mar 22, 2005	13.86	13.89	13.84	13.84	36,400	+0.00(+0.00%)
Mar 21, 2005	13.89	13.89	13.83	13.84	21,200	-0.05(-0.36%)
Mar 18, 2005	13.83	13.90	13.82	13.89	22,200	+0.00(+0.00%)
Mar 17, 2005	13.82	13.97	13.82	13.89	21,000	+0.05(+0.36%)
Mar 16, 2005	13.86	13.88	13.84	13.84	17,000	-0.02(-0.14%)
Mar 15, 2005	13.80	13.87	13.79	13.86	53,400	-0.01(-0.07%)
Mar 14, 2005	13.96	13.97	13.84	13.87	38,800	-0.06(-0.43%)
Mar 11, 2005	14.00	14.02	13.93	13.93	27,600	-0.13(-0.92%)
Mar 10, 2005	14.07	14.13	14.04	14.06	21,900	+0.00(+0.00%)
Mar 09, 2005	14.13	14.15	14.06	14.06	16,100	-0.12(-0.85%)
Mar 08, 2005	14.25	14.25	14.14	14.18	23,900	-0.05(-0.35%)
Mar 07, 2005	14.20	14.26	14.20	14.23	50,500	+0.03(+0.21%)
Mar 04, 2005	14.22	14.25	14.17	14.20	23,600	-0.01(-0.07%)
Mar 03, 2005	14.15	14.21	14.15	14.21	36,800	+0.07(+0.50%)
Mar 02, 2005	14.12	14.14	14.08	14.14	35,300	+0.01(+0.07%)

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.