Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.66	15.68	15.62	15.65	94,526	-0.05(-0.30%)
May 27, 2005	15.68	15.73	15.67	15.70	61,883	+0.17(+1.10%)
May 26, 2005	15.73	15.75	15.53	15.53	132,608	-0.13(-0.83%)
May 25, 2005	15.73	15.73	15.60	15.66	107,106	-0.09(-0.54%)
May 24, 2005	15.70	15.76	15.68	15.74	135,328	-0.03(-0.17%)
May 23, 2005	15.79	15.83	15.74	15.77	158,450	-0.00(-0.02%)
May 20, 2005	15.69	15.78	15.69	15.77	94,186	+0.04(+0.26%)
May 19, 2005	15.68	15.75	15.63	15.73	110,167	+0.09(+0.56%)
May 18, 2005	15.50	15.68	15.50	15.64	103,706	+0.19(+1.24%)
May 17, 2005	15.35	15.45	15.29	15.45	64,604	+0.13(+0.84%)
May 16, 2005	15.25	15.37	15.19	15.32	322,340	+0.17(+1.11%)
May 13, 2005	15.25	15.31	15.10	15.15	145,869	-0.12(-0.77%)
May 12, 2005	15.38	15.43	15.27	15.27	122,067	-0.13(-0.84%)
May 11, 2005	15.29	15.40	15.25	15.40	73,444	+0.10(+0.63%)
May 10, 2005	15.38	15.40	15.25	15.30	87,045	-0.09(-0.59%)
May 09, 2005	15.38	15.43	15.31	15.40	94,186	+0.04(+0.27%)
May 06, 2005	15.44	15.44	15.33	15.35	208,433	-0.03(-0.17%)
May 05, 2005	15.43	15.45	15.28	15.38	251,956	-0.04(-0.27%)
May 04, 2005	15.26	15.43	15.26	15.42	303,299	+0.16(+1.04%)
May 03, 2005	15.22	15.32	15.17	15.26	82,625	+0.06(+0.43%)
May 02, 2005	15.15	15.20	15.12	15.20	166,950	+0.09(+0.62%)
Apr 29, 2005	15.12	15.12	14.91	15.10	272,017	+0.04(+0.29%)
Apr 28, 2005	15.09	15.17	15.03	15.06	183,611	-0.10(-0.66%)
Apr 27, 2005	15.10	15.18	14.96	15.16	255,356	+0.01(+0.10%)
Apr 26, 2005	15.23	15.26	15.15	15.15	307,379	-0.11(-0.71%)
Apr 25, 2005	15.13	15.25	15.12	15.25	118,327	+0.14(+0.93%)
Apr 22, 2005	15.21	15.21	15.00	15.11	102,006	-0.12(-0.81%)
Apr 21, 2005	15.07	15.24	15.04	15.24	266,237	+0.33(+2.23%)
Apr 20, 2005	15.12	15.20	14.90	14.90	290,718	-0.27(-1.80%)
Apr 19, 2005	15.15	15.18	15.07	15.18	290,718	+0.13(+0.84%)
Apr 18, 2005	15.10	15.11	14.99	15.05	318,600	-0.06(-0.37%)
Apr 15, 2005	15.26	15.34	15.06	15.11	157,430	-0.19(-1.25%)
Apr 14, 2005	15.45	15.45	15.30	15.30	284,258	-0.12(-0.78%)
Apr 13, 2005	15.56	15.56	15.39	15.42	427,067	-0.19(-1.24%)
Apr 12, 2005	15.44	15.62	15.36	15.61	139,068	+0.15(+0.97%)
Apr 11, 2005	15.51	15.56	15.45	15.46	166,610	-0.05(-0.32%)
Apr 08, 2005	15.59	15.59	15.47	15.51	194,492	-0.01(-0.09%)
Apr 07, 2005	15.47	15.57	15.43	15.53	143,489	+0.09(+0.59%)
Apr 06, 2005	15.53	15.53	15.40	15.44	112,547	-0.04(-0.25%)
Apr 05, 2005	15.44	15.50	15.40	15.48	98,606	+0.09(+0.59%)
Apr 04, 2005	15.35	15.44	15.30	15.38	69,364	+0.07(+0.44%)
Apr 01, 2005	15.51	15.54	15.29	15.32	1,215,918	-0.11(-0.71%)
Mar 31, 2005	15.50	15.50	15.40	15.43	121,047	-0.04(-0.27%)
Mar 30, 2005	15.26	15.47	15.26	15.47	109,827	+0.25(+1.62%)
Mar 29, 2005	15.31	15.38	15.20	15.22	46,923	-0.13(-0.84%)
Mar 28, 2005	15.29	15.38	15.29	15.35	101,666	+0.06(+0.38%)
Mar 24, 2005	15.29	15.37	15.29	15.29	115,267	-0.04(-0.25%)
Mar 23, 2005	15.28	15.38	15.26	15.33	114,587	+0.00(+0.00%)
Mar 22, 2005	15.40	15.48	15.29	15.33	136,348	-0.15(-0.99%)
Mar 21, 2005	15.48	15.50	15.40	15.48	97,586	-0.03(-0.21%)
Mar 18, 2005	15.53	15.60	15.45	15.51	73,784	-0.03(-0.19%)
Mar 17, 2005	15.54	15.61	15.50	15.54	93,166	-0.04(-0.28%)
Mar 16, 2005	15.66	15.69	15.54	15.59	107,106	-0.16(-1.01%)
Mar 15, 2005	15.87	15.87	15.75	15.75	62,904	-0.07(-0.45%)
Mar 14, 2005	15.75	15.82	15.73	15.82	101,666	+0.08(+0.50%)
Mar 11, 2005	15.78	15.86	15.71	15.74	102,346	-0.03(-0.19%)
Mar 10, 2005	15.82	15.88	15.75	15.77	77,865	+0.01(+0.04%)
Mar 09, 2005	15.85	15.91	15.71	15.76	172,051	-0.13(-0.80%)
Mar 08, 2005	16.00	16.01	15.88	15.89	201,292	-0.11(-0.70%)
Mar 07, 2005	16.03	16.05	15.98	16.00	137,028	-0.03(-0.16%)
Mar 04, 2005	16.01	16.05	15.98	16.03	1,564,100	+0.08(+0.48%)
Mar 03, 2005	15.91	15.98	15.85	15.95	79,565	+0.04(+0.24%)
Mar 02, 2005	15.95	15.99	15.85	15.91	70,384	-0.08(-0.52%)

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.