Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.72	13.92	13.68	13.87	280,566	+0.04(+0.26%)
May 27, 2005	13.85	13.92	13.75	13.84	153,388	-0.01(-0.10%)
May 26, 2005	13.79	13.95	13.76	13.85	156,157	+0.05(+0.39%)
May 25, 2005	13.85	13.85	13.70	13.80	309,177	-0.08(-0.57%)
May 24, 2005	13.81	13.94	13.71	13.88	450,568	-0.04(-0.31%)
May 23, 2005	13.69	13.96	13.68	13.92	262,108	+0.25(+1.85%)
May 20, 2005	13.84	13.84	13.56	13.67	207,287	-0.18(-1.28%)
May 19, 2005	13.80	13.94	13.69	13.84	251,033	+0.01(+0.08%)
May 18, 2005	13.51	13.93	13.51	13.83	466,257	+0.36(+2.68%)
May 17, 2005	13.36	13.53	13.31	13.47	727,074	+0.09(+0.67%)
May 16, 2005	13.44	13.45	13.26	13.38	756,422	-0.05(-0.40%)
May 13, 2005	13.80	13.80	13.29	13.44	394,454	-0.34(-2.49%)
May 12, 2005	13.92	14.06	13.72	13.78	345,170	-0.13(-0.91%)
May 11, 2005	13.80	13.98	13.63	13.91	238,297	+0.07(+0.47%)
May 10, 2005	13.94	13.94	13.72	13.84	488,592	-0.13(-0.91%)
May 09, 2005	13.85	13.97	13.69	13.97	479,363	+0.12(+0.83%)
May 06, 2005	14.08	14.09	13.78	13.85	407,375	-0.14(-0.98%)
May 05, 2005	13.87	14.03	13.75	13.99	411,436	+0.14(+0.99%)
May 04, 2005	13.87	13.92	13.74	13.85	636,259	+0.02(+0.16%)
May 03, 2005	14.01	14.03	13.78	13.83	468,657	-0.20(-1.44%)
May 02, 2005	13.51	14.06	13.51	14.03	794,262	+0.58(+4.30%)
Apr 29, 2005	13.65	13.67	13.30	13.45	408,852	-0.18(-1.30%)
Apr 28, 2005	13.83	13.86	13.56	13.63	487,300	-0.20(-1.41%)
Apr 27, 2005	13.60	13.97	13.54	13.83	430,263	+0.10(+0.74%)
Apr 26, 2005	14.23	14.23	13.71	13.72	274,844	-0.51(-3.55%)
Apr 25, 2005	13.81	14.23	13.81	14.23	434,140	+0.45(+3.28%)
Apr 22, 2005	14.27	14.27	13.59	13.78	513,695	-0.58(-4.03%)
Apr 21, 2005	14.00	14.46	14.00	14.36	521,632	+0.59(+4.28%)
Apr 20, 2005	14.12	14.24	13.76	13.77	573,500	-0.29(-2.06%)
Apr 19, 2005	13.79	14.12	13.79	14.06	314,345	+0.23(+1.65%)
Apr 18, 2005	13.81	13.96	13.63	13.83	328,189	+0.00(+0.03%)
Apr 15, 2005	14.04	14.14	13.75	13.83	480,101	-0.21(-1.49%)
Apr 14, 2005	14.52	14.53	14.01	14.04	792,232	-0.48(-3.33%)
Apr 13, 2005	14.84	14.89	14.43	14.52	304,562	-0.36(-2.43%)
Apr 12, 2005	14.61	14.91	14.37	14.88	347,570	+0.24(+1.63%)
Apr 11, 2005	14.78	14.78	14.61	14.64	352,000	-0.10(-0.71%)
Apr 08, 2005	14.58	14.75	14.52	14.75	402,945	+0.26(+1.77%)
Apr 07, 2005	14.49	14.53	14.31	14.49	250,295	+0.01(+0.05%)
Apr 06, 2005	14.59	14.63	14.48	14.48	250,664	-0.07(-0.50%)
Apr 05, 2005	14.52	14.68	14.52	14.56	368,613	+0.04(+0.27%)
Apr 04, 2005	14.30	14.58	14.23	14.52	654,901	+0.22(+1.54%)
Apr 01, 2005	14.58	14.61	14.24	14.30	416,604	-0.28(-1.91%)
Mar 31, 2005	14.63	14.74	14.46	14.57	495,421	-0.05(-0.37%)
Mar 30, 2005	14.32	14.75	14.32	14.63	329,481	+0.29(+2.01%)
Mar 29, 2005	14.60	14.87	14.32	14.34	336,126	-0.26(-1.76%)
Mar 28, 2005	14.49	14.70	14.44	14.60	423,988	+0.14(+0.95%)
Mar 24, 2005	14.59	14.72	14.46	14.46	217,808	-0.06(-0.42%)
Mar 23, 2005	14.63	14.70	14.50	14.52	390,763	-0.30(-2.05%)
Mar 22, 2005	14.57	15.12	14.57	14.82	468,472	+0.26(+1.76%)
Mar 21, 2005	14.77	14.77	14.52	14.57	197,319	-0.15(-1.03%)
Mar 18, 2005	14.62	14.72	14.49	14.72	577,007	+0.19(+1.32%)
Mar 17, 2005	14.61	14.68	14.52	14.53	259,524	-0.07(-0.47%)
Mar 16, 2005	14.71	14.83	14.57	14.60	233,313	-0.16(-1.05%)
Mar 15, 2005	14.81	14.99	14.75	14.75	220,208	-0.08(-0.56%)
Mar 14, 2005	14.72	14.91	14.70	14.83	199,534	+0.15(+1.03%)
Mar 11, 2005	14.72	14.82	14.63	14.68	265,061	+0.01(+0.07%)
Mar 10, 2005	14.77	14.77	14.58	14.67	323,574	-0.07(-0.49%)
Mar 09, 2005	14.95	14.95	14.70	14.74	218,362	-0.23(-1.52%)
Mar 08, 2005	14.97	15.07	14.91	14.97	159,664	+0.00(+0.00%)
Mar 07, 2005	15.21	15.21	14.94	14.97	306,408	-0.21(-1.36%)
Mar 04, 2005	14.81	15.22	14.74	15.18	573,685	+0.40(+2.74%)
Mar 03, 2005	14.81	14.83	14.68	14.77	363,444	-0.03(-0.20%)
Mar 02, 2005	14.48	14.85	14.42	14.80	737,410	+0.30(+2.07%)

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.