Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.41	15.41	14.93	15.08	868,782	-0.34(-2.19%)
May 27, 2005	15.35	15.50	15.26	15.42	328,167	+0.16(+1.07%)
May 26, 2005	15.08	15.25	14.85	15.25	503,044	+0.40(+2.66%)
May 25, 2005	14.52	15.06	14.25	14.86	521,933	+0.31(+2.12%)
May 24, 2005	14.63	14.95	14.45	14.55	647,201	-0.04(-0.26%)
May 23, 2005	14.55	14.80	14.50	14.59	526,915	+0.04(+0.27%)
May 20, 2005	14.50	14.69	14.45	14.55	449,491	+0.22(+1.55%)
May 19, 2005	14.03	14.34	14.03	14.33	378,087	+0.23(+1.64%)
May 18, 2005	14.45	14.45	13.97	14.10	404,345	-0.06(-0.41%)
May 17, 2005	13.74	14.19	13.70	14.15	492,043	+0.41(+3.02%)
May 16, 2005	13.59	13.76	13.21	13.74	455,926	-0.09(-0.63%)
May 13, 2005	14.34	14.52	13.70	13.83	351,207	-0.49(-3.43%)
May 12, 2005	15.19	15.19	13.97	14.32	504,497	-0.86(-5.65%)
May 11, 2005	15.18	15.26	14.88	15.18	348,094	+0.00(+0.00%)
May 10, 2005	15.32	15.46	15.14	15.18	295,682	-0.14(-0.94%)
May 09, 2005	15.13	15.42	15.13	15.32	214,730	+0.21(+1.40%)
May 06, 2005	15.37	15.41	15.09	15.11	321,732	-0.04(-0.25%)
May 05, 2005	14.98	15.32	14.84	15.15	429,980	+0.31(+2.08%)
May 04, 2005	14.59	14.98	14.40	14.84	335,120	+0.26(+1.78%)
May 03, 2005	15.06	15.12	14.45	14.58	648,343	-0.52(-3.45%)
May 02, 2005	14.26	15.13	14.21	15.10	685,809	+0.76(+5.31%)
Apr 29, 2005	14.55	14.84	13.80	14.34	671,902	+0.01(+0.07%)
Apr 28, 2005	14.53	14.55	14.13	14.33	526,811	-0.27(-1.85%)
Apr 27, 2005	15.42	15.46	14.51	14.60	602,989	-0.96(-6.19%)
Apr 26, 2005	15.67	15.72	15.33	15.56	514,876	-0.15(-0.98%)
Apr 25, 2005	15.68	15.88	15.58	15.72	311,458	+0.07(+0.43%)
Apr 22, 2005	15.56	15.65	15.27	15.65	574,656	+0.12(+0.74%)
Apr 21, 2005	15.19	15.54	14.93	15.53	447,519	+0.44(+2.94%)
Apr 20, 2005	15.13	15.36	15.01	15.09	706,151	+0.04(+0.26%)
Apr 19, 2005	14.93	15.31	14.78	15.05	504,705	+0.26(+1.76%)
Apr 18, 2005	15.47	15.47	14.25	14.79	429,772	+0.23(+1.59%)
Apr 15, 2005	15.15	15.15	14.27	14.56	738,947	-0.67(-4.43%)
Apr 14, 2005	15.56	15.58	15.23	15.23	866,187	-0.33(-2.11%)
Apr 13, 2005	16.12	16.17	15.46	15.56	509,686	-0.63(-3.87%)
Apr 12, 2005	16.50	16.52	15.88	16.19	704,283	-0.36(-2.16%)
Apr 11, 2005	16.77	16.78	16.39	16.54	529,406	-0.22(-1.32%)
Apr 08, 2005	17.11	17.28	16.72	16.77	467,965	-0.34(-1.97%)
Apr 07, 2005	17.25	17.31	17.02	17.10	489,656	+0.00(+0.00%)
Apr 06, 2005	17.05	17.34	17.05	17.10	493,600	+0.04(+0.23%)
Apr 05, 2005	17.18	17.31	17.01	17.06	456,134	-0.14(-0.84%)
Apr 04, 2005	17.09	17.34	16.98	17.21	542,794	+0.25(+1.48%)
Apr 01, 2005	16.78	17.04	16.71	16.96	497,647	+0.39(+2.33%)
Mar 31, 2005	16.25	16.71	16.19	16.57	433,197	+0.40(+2.44%)
Mar 30, 2005	15.93	16.23	15.57	16.18	636,200	+0.27(+1.70%)
Mar 29, 2005	16.49	16.49	15.62	15.91	957,414	-0.65(-3.90%)
Mar 28, 2005	16.67	16.77	16.41	16.55	473,777	-0.13(-0.81%)
Mar 24, 2005	16.72	16.88	16.48	16.69	364,492	-0.03(-0.17%)
Mar 23, 2005	17.54	17.54	16.68	16.72	469,626	-0.87(-4.93%)
Mar 22, 2005	17.51	17.87	17.45	17.58	714,350	+0.09(+0.50%)
Mar 21, 2005	17.87	18.02	17.45	17.50	416,903	-0.14(-0.82%)
Mar 18, 2005	17.58	17.77	17.19	17.64	860,479	+0.18(+1.05%)
Mar 17, 2005	17.10	17.56	17.05	17.46	421,677	+0.51(+3.01%)
Mar 16, 2005	17.13	17.37	16.77	16.95	496,610	-0.15(-0.90%)
Mar 15, 2005	17.26	17.56	17.07	17.10	482,702	-0.14(-0.84%)
Mar 14, 2005	17.54	17.63	17.14	17.25	535,840	-0.15(-0.89%)
Mar 11, 2005	17.24	17.68	17.12	17.40	363,350	+0.12(+0.67%)
Mar 10, 2005	18.36	18.36	16.68	17.29	901,163	-1.02(-5.58%)
Mar 09, 2005	18.79	19.02	18.24	18.31	428,423	-0.42(-2.26%)
Mar 08, 2005	18.74	19.03	18.63	18.73	510,205	+0.12(+0.62%)
Mar 07, 2005	18.77	18.77	18.45	18.62	535,010	-0.08(-0.41%)
Mar 04, 2005	18.54	18.76	18.34	18.69	632,879	+0.39(+2.11%)
Mar 03, 2005	18.69	18.76	18.23	18.31	815,229	-0.29(-1.55%)
Mar 02, 2005	18.23	18.79	18.23	18.60	638,898	+0.43(+2.39%)

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.