Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.04	14.13	13.90	13.96	49,793	-0.01(-0.05%)
May 27, 2005	14.01	14.02	13.86	13.96	25,892	+0.03(+0.24%)
May 26, 2005	14.15	14.15	13.72	13.93	89,486	+0.14(+1.00%)
May 25, 2005	13.91	14.03	13.79	13.79	35,664	-0.26(-1.83%)
May 24, 2005	13.95	14.29	13.86	14.05	78,806	+0.03(+0.24%)
May 23, 2005	13.82	14.16	13.61	14.02	26,192	+0.05(+0.38%)
May 20, 2005	14.19	14.19	13.81	13.96	39,492	-0.13(-0.94%)
May 19, 2005	14.18	14.47	13.90	14.09	65,536	-0.01(-0.05%)
May 18, 2005	14.08	14.22	13.78	14.10	33,189	+0.18(+1.28%)
May 17, 2005	14.00	14.03	13.73	13.92	40,079	-0.01(-0.05%)
May 16, 2005	14.02	14.21	13.71	13.93	46,947	-0.31(-2.18%)
May 13, 2005	14.09	14.31	14.09	14.24	41,827	+0.05(+0.33%)
May 12, 2005	14.31	14.39	14.19	14.19	21,762	-0.24(-1.69%)
May 11, 2005	14.12	14.48	14.12	14.44	33,889	+0.04(+0.28%)
May 10, 2005	14.84	14.88	14.10	14.40	35,129	-0.61(-4.09%)
May 09, 2005	14.70	15.02	14.69	15.01	20,088	+0.09(+0.62%)
May 06, 2005	15.02	15.06	14.73	14.92	18,370	+0.07(+0.49%)
May 05, 2005	14.87	15.14	14.74	14.85	22,493	-0.03(-0.22%)
May 04, 2005	14.87	15.23	14.21	14.88	40,091	+0.03(+0.18%)
May 03, 2005	14.66	15.22	14.53	14.85	51,601	+0.06(+0.40%)
May 02, 2005	14.68	14.98	14.68	14.79	112,609	-0.03(-0.18%)
Apr 29, 2005	15.37	15.39	14.77	14.82	53,323	-0.26(-1.71%)
Apr 28, 2005	15.24	15.33	15.04	15.08	91,339	-0.11(-0.74%)
Apr 27, 2005	14.97	15.27	14.58	15.19	116,416	+0.11(+0.74%)
Apr 26, 2005	15.48	15.53	15.08	15.08	167,533	-0.32(-2.10%)
Apr 25, 2005	13.34	15.75	13.34	15.40	248,606	+2.07(+15.54%)
Apr 22, 2005	13.56	13.61	12.95	13.33	108,301	-0.37(-2.70%)
Apr 21, 2005	13.55	13.94	13.42	13.70	81,584	+0.13(+0.92%)
Apr 20, 2005	14.15	14.15	13.45	13.57	63,717	-0.57(-4.01%)
Apr 19, 2005	14.14	14.26	13.94	14.14	67,987	-0.07(-0.51%)
Apr 18, 2005	14.25	14.47	14.13	14.21	42,393	-0.26(-1.82%)
Apr 15, 2005	14.73	14.85	14.32	14.48	49,043	-0.37(-2.49%)
Apr 14, 2005	15.04	15.14	14.83	14.85	64,592	-0.27(-1.79%)
Apr 13, 2005	15.47	15.59	14.98	15.12	35,808	-0.39(-2.51%)
Apr 12, 2005	15.18	15.72	15.05	15.51	45,730	+0.10(+0.64%)
Apr 11, 2005	15.64	15.67	15.26	15.41	54,086	-0.23(-1.48%)
Apr 08, 2005	16.01	16.14	15.63	15.64	36,726	-0.52(-3.23%)
Apr 07, 2005	16.12	16.30	16.05	16.16	45,998	-0.11(-0.65%)
Apr 06, 2005	15.99	16.37	15.77	16.27	102,690	+0.18(+1.11%)
Apr 05, 2005	16.10	16.20	15.91	16.09	59,160	+0.09(+0.54%)
Apr 04, 2005	15.42	16.47	15.42	16.00	70,684	+0.25(+1.59%)
Apr 01, 2005	16.01	16.31	15.68	15.75	73,274	-0.47(-2.89%)
Mar 31, 2005	15.62	16.32	15.62	16.22	69,352	+0.38(+2.42%)
Mar 30, 2005	15.52	15.88	15.52	15.84	15,073	+0.43(+2.78%)
Mar 29, 2005	15.21	15.50	15.21	15.41	44,219	+0.03(+0.21%)
Mar 28, 2005	15.30	15.49	15.28	15.37	50,555	-0.04(-0.26%)
Mar 24, 2005	15.51	15.84	15.36	15.41	96,052	-0.06(-0.38%)
Mar 23, 2005	15.43	15.66	15.33	15.47	62,102	-0.22(-1.43%)
Mar 22, 2005	15.00	16.29	15.00	15.70	79,726	+0.61(+4.02%)
Mar 21, 2005	15.18	15.48	14.98	15.09	79,577	-0.11(-0.69%)
Mar 18, 2005	15.37	15.37	15.15	15.20	56,446	-0.15(-0.95%)
Mar 17, 2005	15.64	15.64	15.10	15.34	38,595	-0.19(-1.23%)
Mar 16, 2005	15.23	15.71	15.22	15.53	47,920	+0.02(+0.13%)
Mar 15, 2005	15.86	15.86	15.51	15.51	24,651	-0.24(-1.55%)
Mar 14, 2005	15.67	15.99	15.54	15.76	51,051	+0.16(+1.06%)
Mar 11, 2005	16.10	16.19	15.28	15.59	92,903	-0.57(-3.51%)
Mar 10, 2005	15.74	16.21	15.74	16.16	145,491	+0.36(+2.30%)
Mar 09, 2005	16.69	16.79	15.57	15.80	76,214	-1.08(-6.37%)
Mar 08, 2005	17.23	17.33	16.83	16.87	109,483	-0.38(-2.18%)
Mar 07, 2005	17.13	17.39	17.13	17.25	46,059	-0.13(-0.76%)
Mar 04, 2005	17.18	17.41	17.08	17.38	48,124	+0.09(+0.50%)
Mar 03, 2005	17.22	17.32	17.22	17.29	43,948	-0.15(-0.83%)
Mar 02, 2005	17.23	17.49	17.01	17.44	76,273	+0.12(+0.69%)

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.