Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.50	15.52	15.42	15.43	25,263	-0.08(-0.54%)
May 27, 2005	15.52	15.54	15.48	15.51	35,874	+0.00(+0.03%)
May 26, 2005	15.47	15.54	15.46	15.51	138,445	+0.13(+0.88%)
May 25, 2005	15.42	15.42	15.33	15.37	638,921	-0.10(-0.64%)
May 24, 2005	15.45	15.49	15.39	15.47	210,952	+0.05(+0.31%)
May 23, 2005	15.43	15.50	15.40	15.43	25,769	+0.04(+0.23%)
May 20, 2005	15.40	15.41	15.32	15.39	37,643	-0.02(-0.10%)
May 19, 2005	15.36	15.41	15.34	15.41	31,579	+0.05(+0.31%)
May 18, 2005	15.20	15.37	15.20	15.36	46,232	+0.20(+1.31%)
May 17, 2005	15.03	15.16	14.99	15.16	6,568	+0.08(+0.50%)
May 16, 2005	14.89	15.08	14.89	15.08	25,011	+0.16(+1.06%)
May 13, 2005	14.94	15.00	14.78	14.93	42,948	+0.00(+0.00%)
May 12, 2005	15.03	15.05	14.91	14.93	24,505	-0.08(-0.53%)
May 11, 2005	14.94	15.03	14.85	15.01	36,885	+0.10(+0.69%)
May 10, 2005	14.99	15.03	14.88	14.90	23,242	-0.16(-1.08%)
May 09, 2005	15.00	15.06	14.98	15.06	36,885	+0.12(+0.79%)
May 06, 2005	15.05	15.05	14.95	14.95	72,759	-0.01(-0.09%)
May 05, 2005	14.97	15.03	14.90	14.96	22,990	-0.02(-0.14%)
May 04, 2005	14.86	14.99	14.86	14.98	93,728	+0.16(+1.07%)
May 03, 2005	14.79	14.88	14.75	14.82	72,759	+0.06(+0.40%)
May 02, 2005	14.79	14.79	14.70	14.76	15,410	+0.07(+0.48%)
Apr 29, 2005	14.60	14.69	14.50	14.69	25,516	+0.12(+0.84%)
Apr 28, 2005	14.68	14.68	14.57	14.57	91,707	-0.14(-0.97%)
Apr 27, 2005	14.64	14.76	14.57	14.71	19,453	+0.03(+0.22%)
Apr 26, 2005	14.75	14.86	14.68	14.68	249,101	-0.09(-0.59%)
Apr 25, 2005	14.72	14.81	14.72	14.77	16,674	+0.15(+1.03%)
Apr 22, 2005	14.80	14.80	14.60	14.62	16,926	-0.20(-1.34%)
Apr 21, 2005	14.68	14.84	14.63	14.82	53,559	+0.27(+1.85%)
Apr 20, 2005	14.67	14.71	14.55	14.55	38,653	-0.16(-1.10%)
Apr 19, 2005	14.69	14.72	14.65	14.71	42,443	+0.10(+0.68%)
Apr 18, 2005	14.62	14.67	14.54	14.61	463,843	-0.02(-0.11%)
Apr 15, 2005	14.72	14.77	14.57	14.63	57,854	-0.14(-0.94%)
Apr 14, 2005	14.97	14.97	14.76	14.76	39,411	-0.21(-1.40%)
Apr 13, 2005	15.05	15.10	14.93	14.97	23,747	-0.15(-1.02%)
Apr 12, 2005	15.05	15.14	14.88	15.13	49,264	+0.09(+0.58%)
Apr 11, 2005	15.06	15.07	15.00	15.04	29,558	-0.03(-0.18%)
Apr 08, 2005	15.17	15.18	15.06	15.07	106,613	-0.12(-0.78%)
Apr 07, 2005	15.06	15.20	15.06	15.19	12,884	+0.13(+0.89%)
Apr 06, 2005	15.11	15.18	15.05	15.05	18,947	-0.04(-0.24%)
Apr 05, 2005	15.05	15.10	15.02	15.09	25,516	+0.11(+0.71%)
Apr 04, 2005	14.90	14.98	14.87	14.98	12,126	+0.07(+0.48%)
Apr 01, 2005	15.14	15.14	14.87	14.91	104,086	-0.11(-0.71%)
Mar 31, 2005	15.05	15.10	15.02	15.02	39,664	-0.09(-0.58%)
Mar 30, 2005	14.92	15.10	14.92	15.10	133,140	+0.20(+1.35%)
Mar 29, 2005	15.03	15.10	14.88	14.90	429,232	-0.12(-0.82%)
Mar 28, 2005	15.06	15.09	15.01	15.03	39,664	+0.01(+0.03%)
Mar 24, 2005	15.03	15.10	15.00	15.02	24,758	-0.04(-0.24%)
Mar 23, 2005	14.97	15.08	14.97	15.06	74,780	+0.03(+0.18%)
Mar 22, 2005	15.14	15.15	15.02	15.03	7,073	-0.08(-0.52%)
Mar 21, 2005	15.16	15.16	15.04	15.11	76,296	+0.04(+0.29%)
Mar 18, 2005	15.22	15.22	15.06	15.06	20,211	-0.15(-0.96%)
Mar 17, 2005	15.16	15.23	15.14	15.21	33,600	+0.06(+0.37%)
Mar 16, 2005	15.28	15.28	15.13	15.16	21,221	-0.17(-1.14%)
Mar 15, 2005	15.44	15.48	15.33	15.33	32,590	-0.05(-0.33%)
Mar 14, 2005	15.35	15.41	15.32	15.38	34,358	+0.04(+0.23%)
Mar 11, 2005	15.47	15.47	15.32	15.35	11,368	-0.09(-0.59%)
Mar 10, 2005	15.48	15.52	15.41	15.44	16,926	-0.00(-0.03%)
Mar 09, 2005	15.54	15.57	15.44	15.44	11,873	-0.11(-0.71%)
Mar 08, 2005	15.71	15.71	15.54	15.55	45,474	-0.13(-0.83%)
Mar 07, 2005	15.63	15.75	15.63	15.68	49,011	+0.06(+0.35%)
Mar 04, 2005	15.57	15.64	15.54	15.63	42,443	+0.15(+1.00%)
Mar 03, 2005	15.59	15.59	15.42	15.47	27,537	-0.07(-0.46%)
Mar 02, 2005	15.43	15.60	15.43	15.54	17,684	+0.04(+0.28%)

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.