Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.71	15.73	15.61	15.64	72,963	-0.18(-1.15%)
May 27, 2005	15.64	15.83	15.64	15.83	69,858	+0.22(+1.39%)
May 26, 2005	15.62	15.65	15.59	15.61	78,137	+0.05(+0.30%)
May 25, 2005	15.45	15.62	15.35	15.56	208,540	+0.18(+1.17%)
May 24, 2005	15.37	15.41	15.32	15.38	64,166	+0.10(+0.64%)
May 23, 2005	15.22	15.34	15.17	15.28	119,018	+0.16(+1.05%)
May 20, 2005	15.23	15.25	15.08	15.13	67,271	-0.06(-0.42%)
May 19, 2005	15.02	15.24	15.02	15.19	113,843	+0.18(+1.17%)
May 18, 2005	15.08	15.16	14.98	15.01	185,254	+0.09(+0.57%)
May 17, 2005	14.82	14.95	14.78	14.93	379,822	+0.14(+0.91%)
May 16, 2005	14.75	14.80	14.64	14.79	411,906	-0.08(-0.53%)
May 13, 2005	15.07	15.08	14.80	14.87	541,791	-0.25(-1.64%)
May 12, 2005	15.47	15.52	15.11	15.12	161,450	-0.51(-3.26%)
May 11, 2005	15.58	15.63	15.46	15.63	94,179	+0.05(+0.33%)
May 10, 2005	15.74	15.78	15.58	15.58	102,976	-0.18(-1.15%)
May 09, 2005	15.68	15.79	15.66	15.76	91,074	+0.04(+0.25%)
May 06, 2005	15.77	15.80	15.71	15.72	85,382	+0.00(+0.00%)
May 05, 2005	15.57	15.76	15.57	15.72	116,430	+0.23(+1.51%)
May 04, 2005	15.36	15.50	15.32	15.49	129,884	+0.13(+0.86%)
May 03, 2005	15.52	15.52	15.36	15.36	101,941	-0.20(-1.27%)
May 02, 2005	15.37	15.55	15.31	15.55	55,886	+0.19(+1.26%)
Apr 29, 2005	15.43	15.43	15.26	15.36	111,773	+0.08(+0.56%)
Apr 28, 2005	15.23	15.35	15.20	15.27	188,359	-0.23(-1.50%)
Apr 27, 2005	15.78	15.78	15.49	15.51	116,430	-0.37(-2.31%)
Apr 26, 2005	15.94	16.00	15.86	15.87	491,596	-0.06(-0.38%)
Apr 25, 2005	15.96	16.07	15.92	15.93	202,848	+0.17(+1.05%)
Apr 22, 2005	15.76	15.90	15.65	15.77	285,643	+0.09(+0.58%)
Apr 21, 2005	15.41	15.68	15.41	15.68	224,581	+0.31(+2.01%)
Apr 20, 2005	15.60	15.70	15.34	15.37	129,367	-0.25(-1.57%)
Apr 19, 2005	15.42	15.63	15.42	15.61	191,981	+0.28(+1.85%)
Apr 18, 2005	15.04	15.33	15.04	15.33	214,750	+0.15(+0.97%)
Apr 15, 2005	15.58	15.58	15.11	15.18	450,716	-0.46(-2.92%)
Apr 14, 2005	15.75	15.80	15.60	15.64	172,834	-0.07(-0.43%)
Apr 13, 2005	15.96	16.05	15.71	15.71	157,310	-0.36(-2.26%)
Apr 12, 2005	16.21	16.21	16.00	16.07	186,289	-0.18(-1.12%)
Apr 11, 2005	16.14	16.27	16.08	16.25	110,738	+0.10(+0.60%)
Apr 08, 2005	16.19	16.32	16.14	16.16	173,869	-0.21(-1.28%)
Apr 07, 2005	16.50	16.54	16.29	16.36	169,212	+0.08(+0.47%)
Apr 06, 2005	16.16	16.36	16.14	16.29	223,547	+0.10(+0.62%)
Apr 05, 2005	16.23	16.33	16.14	16.19	257,700	-0.05(-0.32%)
Apr 04, 2005	16.34	16.44	16.20	16.24	406,213	-0.05(-0.33%)
Apr 01, 2005	16.23	16.29	16.12	16.29	204,400	+0.20(+1.24%)
Mar 31, 2005	16.04	16.10	16.01	16.09	158,345	+0.30(+1.88%)
Mar 30, 2005	15.60	15.80	15.50	15.80	493,666	+0.16(+1.00%)
Mar 29, 2005	15.77	15.96	15.64	15.64	342,565	-0.11(-0.71%)
Mar 28, 2005	15.75	15.83	15.67	15.75	294,957	-0.07(-0.46%)
Mar 24, 2005	15.84	15.97	15.71	15.83	166,625	+0.03(+0.18%)
Mar 23, 2005	16.02	16.02	15.72	15.80	465,722	-0.41(-2.52%)
Mar 22, 2005	16.34	16.58	16.20	16.20	217,854	-0.30(-1.80%)
Mar 21, 2005	16.58	16.60	16.36	16.50	264,944	-0.13(-0.76%)
Mar 18, 2005	16.47	16.63	16.43	16.63	522,644	+0.16(+0.99%)
Mar 17, 2005	16.44	16.47	16.32	16.46	202,848	+0.19(+1.16%)
Mar 16, 2005	16.22	16.41	16.14	16.28	191,981	+0.03(+0.20%)
Mar 15, 2005	16.46	16.50	16.23	16.24	220,442	-0.12(-0.76%)
Mar 14, 2005	16.30	16.37	16.14	16.37	259,252	+0.05(+0.30%)
Mar 11, 2005	16.16	16.44	16.15	16.32	327,041	+0.12(+0.76%)
Mar 10, 2005	16.43	16.43	16.06	16.19	409,318	-0.25(-1.53%)
Mar 09, 2005	16.86	17.01	16.43	16.45	527,301	-0.37(-2.18%)
Mar 08, 2005	16.82	16.91	16.75	16.81	309,964	+0.00(+0.00%)
Mar 07, 2005	16.89	16.90	16.68	16.81	1,072,197	-0.12(-0.71%)
Mar 04, 2005	16.76	16.97	16.67	16.93	377,753	+0.27(+1.61%)
Mar 03, 2005	16.60	16.68	16.48	16.66	239,071	+0.21(+1.26%)
Mar 02, 2005	16.21	16.47	16.21	16.46	313,069	+0.14(+0.86%)

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.