Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.28	15.57	15.28	15.40	348,900	+0.11(+0.72%)
May 27, 2005	15.30	15.38	15.25	15.29	113,100	-0.01(-0.03%)
May 26, 2005	15.30	15.48	15.27	15.29	142,300	-0.01(-0.07%)
May 25, 2005	15.28	15.42	15.15	15.30	123,800	-0.02(-0.13%)
May 24, 2005	15.70	15.70	15.31	15.32	93,500	-0.33(-2.08%)
May 23, 2005	15.47	15.74	15.47	15.65	123,200	+0.19(+1.20%)
May 20, 2005	15.56	15.59	15.11	15.46	156,600	-0.14(-0.93%)
May 19, 2005	15.59	15.75	15.41	15.61	110,100	-0.03(-0.16%)
May 18, 2005	15.22	15.71	15.22	15.63	179,300	+0.62(+4.16%)
May 17, 2005	14.79	15.16	14.79	15.01	200,400	+0.19(+1.28%)
May 16, 2005	14.64	14.89	14.64	14.82	143,400	+0.18(+1.23%)
May 13, 2005	14.74	14.93	14.54	14.64	116,800	-0.06(-0.44%)
May 12, 2005	15.15	15.29	14.70	14.71	214,500	-0.45(-2.94%)
May 11, 2005	15.43	15.44	14.99	15.15	135,200	-0.22(-1.46%)
May 10, 2005	15.40	15.46	15.24	15.38	215,000	-0.04(-0.23%)
May 09, 2005	15.28	15.53	15.20	15.41	131,700	+0.13(+0.88%)
May 06, 2005	15.30	15.49	15.25	15.28	172,500	+0.03(+0.20%)
May 05, 2005	15.32	15.55	15.21	15.24	320,400	-0.06(-0.36%)
May 04, 2005	15.24	15.38	15.04	15.30	248,000	+0.11(+0.69%)
May 03, 2005	15.10	15.38	14.87	15.20	640,700	+0.93(+6.48%)
May 02, 2005	14.14	14.32	14.10	14.27	231,800	+0.10(+0.71%)
Apr 29, 2005	14.25	14.31	13.90	14.17	179,900	+0.03(+0.18%)
Apr 28, 2005	14.22	14.56	14.05	14.14	235,600	-0.11(-0.74%)
Apr 27, 2005	14.30	14.62	14.18	14.25	238,600	-0.05(-0.38%)
Apr 26, 2005	14.25	14.54	14.12	14.30	243,600	+0.05(+0.39%)
Apr 25, 2005	14.05	14.35	14.05	14.25	263,000	+0.29(+2.11%)
Apr 22, 2005	14.49	14.49	13.84	13.96	282,500	-0.53(-3.63%)
Apr 21, 2005	14.54	14.73	14.27	14.48	274,900	+0.07(+0.45%)
Apr 20, 2005	14.49	14.94	14.32	14.41	432,700	-0.12(-0.86%)
Apr 19, 2005	13.55	14.57	13.51	14.54	777,300	+1.38(+10.49%)
Apr 18, 2005	12.89	13.32	12.89	13.16	228,500	+0.29(+2.25%)
Apr 15, 2005	13.27	13.36	12.87	12.87	217,200	-0.40(-2.98%)
Apr 14, 2005	13.43	13.52	13.25	13.27	201,200	-0.14(-1.08%)
Apr 13, 2005	13.68	13.70	13.39	13.41	261,400	-0.27(-1.97%)
Apr 12, 2005	13.32	13.73	13.26	13.68	223,000	+0.33(+2.47%)
Apr 11, 2005	13.35	13.48	13.27	13.35	151,400	+0.00(+0.00%)
Apr 08, 2005	13.66	13.66	13.25	13.35	231,300	-0.31(-2.27%)
Apr 07, 2005	13.81	13.81	13.41	13.66	285,500	-0.15(-1.12%)
Apr 06, 2005	14.25	14.28	13.77	13.81	177,900	-0.38(-2.71%)
Apr 05, 2005	13.96	14.23	13.96	14.20	224,000	+0.26(+1.87%)
Apr 04, 2005	13.62	13.96	13.44	13.94	177,400	+0.31(+2.31%)
Apr 01, 2005	13.96	14.08	13.62	13.62	316,300	-0.29(-2.08%)
Mar 31, 2005	14.08	14.12	13.90	13.91	252,400	-0.17(-1.17%)
Mar 30, 2005	13.80	14.20	13.80	14.08	222,500	+0.13(+0.97%)
Mar 29, 2005	14.18	14.19	13.88	13.95	132,100	-0.23(-1.62%)
Mar 28, 2005	14.10	14.19	13.97	14.18	47,000	+0.10(+0.67%)
Mar 24, 2005	14.10	14.21	14.06	14.08	62,900	-0.01(-0.04%)
Mar 23, 2005	14.04	14.14	13.98	14.09	97,900	+0.03(+0.18%)
Mar 22, 2005	14.05	14.14	13.97	14.06	107,800	-0.01(-0.11%)
Mar 21, 2005	14.10	14.11	14.00	14.07	81,100	-0.08(-0.53%)
Mar 18, 2005	14.15	14.23	14.05	14.15	123,500	+0.03(+0.18%)
Mar 17, 2005	14.01	14.23	13.96	14.12	136,100	+0.12(+0.89%)
Mar 16, 2005	14.15	14.16	13.96	14.00	218,700	-0.25(-1.75%)
Mar 15, 2005	14.25	14.38	14.17	14.25	101,000	+0.03(+0.18%)
Mar 14, 2005	14.18	14.28	14.15	14.22	166,800	+0.04(+0.28%)
Mar 11, 2005	14.19	14.29	14.15	14.19	117,900	+0.00(+0.00%)
Mar 10, 2005	14.20	14.41	14.11	14.19	74,800	-0.00(-0.04%)
Mar 09, 2005	14.20	14.22	14.12	14.19	67,300	-0.07(-0.46%)
Mar 08, 2005	14.43	14.43	14.14	14.26	93,900	-0.17(-1.21%)
Mar 07, 2005	14.32	14.61	14.32	14.43	96,100	+0.24(+1.69%)
Mar 04, 2005	14.00	14.34	13.89	14.19	88,500	+0.25(+1.83%)
Mar 03, 2005	14.22	14.24	13.91	13.94	155,100	-0.29(-2.04%)
Mar 02, 2005	14.32	14.45	14.01	14.22	88,600	-0.12(-0.84%)

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.