Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.48	15.60	15.41	15.53	228,427	-0.08(-0.52%)
May 27, 2005	15.53	15.79	15.46	15.61	229,865	+0.04(+0.23%)
May 26, 2005	15.28	15.72	15.28	15.57	236,921	+0.34(+2.24%)
May 25, 2005	15.57	15.57	15.14	15.23	144,792	-0.34(-2.16%)
May 24, 2005	15.71	15.71	15.29	15.57	187,786	-0.14(-0.88%)
May 23, 2005	15.30	15.80	15.30	15.71	245,677	+0.32(+2.06%)
May 20, 2005	15.29	15.46	15.08	15.39	194,189	+0.10(+0.67%)
May 19, 2005	15.72	15.72	15.20	15.29	264,233	-0.44(-2.79%)
May 18, 2005	15.07	15.74	15.07	15.73	272,727	+0.71(+4.72%)
May 17, 2005	14.86	15.18	14.64	15.02	160,604	-0.04(-0.27%)
May 16, 2005	14.43	15.08	14.43	15.06	160,343	+0.61(+4.20%)
May 13, 2005	14.61	14.62	14.34	14.45	176,417	-0.19(-1.32%)
May 12, 2005	14.72	14.88	14.64	14.65	156,684	-0.07(-0.49%)
May 11, 2005	14.81	14.82	14.44	14.72	155,900	-0.14(-0.93%)
May 10, 2005	14.92	15.04	14.67	14.86	209,479	-0.05(-0.34%)
May 09, 2005	15.20	15.30	14.60	14.91	194,712	-0.35(-2.27%)
May 06, 2005	14.84	15.38	14.76	15.25	272,989	+0.47(+3.17%)
May 05, 2005	14.96	14.98	14.64	14.78	167,138	-0.16(-1.09%)
May 04, 2005	14.33	14.99	14.29	14.95	190,007	+0.67(+4.72%)
May 03, 2005	14.46	14.62	14.21	14.27	158,383	-0.25(-1.72%)
May 02, 2005	14.31	14.61	14.31	14.52	136,951	+0.29(+2.04%)
Apr 29, 2005	14.34	14.62	14.11	14.23	219,149	+0.09(+0.61%)
Apr 28, 2005	14.41	14.63	14.14	14.15	201,376	-0.39(-2.70%)
Apr 27, 2005	14.48	14.77	14.28	14.54	252,995	+0.06(+0.42%)
Apr 26, 2005	14.89	14.89	14.18	14.48	361,328	-0.54(-3.57%)
Apr 25, 2005	13.34	15.04	13.29	15.01	534,347	+1.88(+14.29%)
Apr 22, 2005	14.21	14.21	12.87	13.14	294,028	-1.07(-7.51%)
Apr 21, 2005	13.52	14.30	13.24	14.20	327,090	+1.58(+12.49%)
Apr 20, 2005	13.21	13.25	12.63	12.63	162,565	-0.57(-4.29%)
Apr 19, 2005	13.06	13.34	13.04	13.19	218,887	+0.13(+0.98%)
Apr 18, 2005	12.73	13.16	12.63	13.06	232,347	+0.54(+4.32%)
Apr 15, 2005	12.97	12.97	12.35	12.52	245,415	-0.45(-3.46%)
Apr 14, 2005	13.42	13.47	12.97	12.97	217,973	-0.46(-3.42%)
Apr 13, 2005	13.88	13.90	13.41	13.43	92,390	-0.42(-3.06%)
Apr 12, 2005	13.54	13.93	13.37	13.86	187,786	+0.25(+1.84%)
Apr 11, 2005	13.81	13.87	13.61	13.61	141,395	-0.20(-1.48%)
Apr 08, 2005	14.21	14.22	13.80	13.81	111,730	-0.46(-3.22%)
Apr 07, 2005	14.08	14.41	13.94	14.27	125,582	+0.24(+1.71%)
Apr 06, 2005	14.26	14.51	14.03	14.03	129,503	-0.18(-1.26%)
Apr 05, 2005	13.98	14.26	13.98	14.21	140,349	+0.28(+2.01%)
Apr 04, 2005	13.80	14.04	13.58	13.93	139,565	+0.06(+0.44%)
Apr 01, 2005	13.93	13.95	13.60	13.87	137,605	-0.01(-0.07%)
Mar 31, 2005	13.95	14.00	13.74	13.88	155,769	-0.07(-0.51%)
Mar 30, 2005	13.52	13.95	13.52	13.95	213,268	+0.47(+3.48%)
Mar 29, 2005	14.11	14.11	13.45	13.48	280,960	-0.63(-4.45%)
Mar 28, 2005	14.41	14.41	14.10	14.11	85,333	-0.31(-2.12%)
Mar 24, 2005	14.13	14.56	14.08	14.41	197,325	+0.35(+2.50%)
Mar 23, 2005	14.31	14.31	13.92	14.06	193,666	-0.38(-2.62%)
Mar 22, 2005	14.34	14.65	14.32	14.44	174,064	+0.15(+1.07%)
Mar 21, 2005	14.39	14.39	14.18	14.28	175,110	-0.14(-0.95%)
Mar 18, 2005	14.51	14.54	14.24	14.42	258,614	-0.08(-0.56%)
Mar 17, 2005	14.46	14.55	14.37	14.50	69,521	+0.07(+0.46%)
Mar 16, 2005	14.64	14.72	14.37	14.44	101,015	-0.27(-1.80%)
Mar 15, 2005	14.85	15.01	14.59	14.70	159,559	-0.04(-0.28%)
Mar 14, 2005	14.77	14.82	14.54	14.74	143,224	-0.03(-0.21%)
Mar 11, 2005	14.41	14.78	14.41	14.77	100,623	+0.38(+2.62%)
Mar 10, 2005	14.92	14.93	14.39	14.40	91,867	-0.62(-4.14%)
Mar 09, 2005	15.02	15.17	14.87	15.02	124,406	-0.07(-0.47%)
Mar 08, 2005	14.92	15.16	14.72	15.09	195,627	+0.17(+1.13%)
Mar 07, 2005	15.00	15.08	14.89	14.92	171,451	-0.18(-1.18%)
Mar 04, 2005	14.85	15.23	14.84	15.10	129,633	+0.29(+1.93%)
Mar 03, 2005	14.62	14.89	14.56	14.81	162,434	+0.21(+1.43%)
Mar 02, 2005	14.41	14.85	14.41	14.61	127,804	-0.24(-1.61%)

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.