Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.62	14.73	14.60	14.73	90,825	+0.07(+0.48%)
May 27, 2005	14.66	14.66	14.59	14.66	54,158	-0.04(-0.26%)
May 26, 2005	14.69	14.75	14.59	14.70	58,794	+0.04(+0.26%)
May 25, 2005	14.71	14.76	14.58	14.66	118,642	-0.04(-0.26%)
May 24, 2005	14.69	14.73	14.47	14.70	150,884	-0.08(-0.55%)
May 23, 2005	14.90	14.95	14.59	14.78	192,398	-0.11(-0.76%)
May 20, 2005	14.62	14.90	14.62	14.90	72,281	+0.18(+1.23%)
May 19, 2005	14.63	14.76	14.63	14.72	120,960	+0.02(+0.13%)
May 18, 2005	14.66	14.71	14.64	14.70	109,159	+0.07(+0.49%)
May 17, 2005	14.45	14.63	14.45	14.63	256,039	+0.18(+1.22%)
May 16, 2005	14.74	14.74	14.34	14.45	398,916	-0.29(-2.00%)
May 13, 2005	14.71	14.81	14.64	14.74	73,545	+0.11(+0.75%)
May 12, 2005	14.76	14.81	14.60	14.63	94,197	-0.08(-0.55%)
May 11, 2005	14.83	14.83	14.72	14.72	87,875	-0.04(-0.29%)
May 10, 2005	14.66	14.76	14.63	14.76	146,669	+0.09(+0.65%)
May 09, 2005	14.50	14.66	14.45	14.66	137,397	+0.24(+1.64%)
May 06, 2005	14.57	14.65	14.40	14.43	79,656	-0.05(-0.33%)
May 05, 2005	14.50	14.68	14.43	14.47	101,994	-0.05(-0.33%)
May 04, 2005	14.65	14.69	14.51	14.52	86,400	-0.13(-0.91%)
May 03, 2005	14.32	14.70	14.29	14.65	100,097	+0.28(+1.98%)
May 02, 2005	14.34	14.44	14.23	14.37	83,239	+0.05(+0.36%)
Apr 29, 2005	14.24	14.35	14.23	14.32	61,744	+0.08(+0.57%)
Apr 28, 2005	14.24	14.26	14.19	14.24	61,955	-0.03(-0.20%)
Apr 27, 2005	14.20	14.31	14.19	14.26	75,442	+0.03(+0.23%)
Apr 26, 2005	14.19	14.24	14.14	14.23	77,338	-0.02(-0.17%)
Apr 25, 2005	14.31	14.33	14.21	14.26	67,012	-0.03(-0.20%)
Apr 22, 2005	14.34	14.35	14.19	14.28	101,994	-0.03(-0.20%)
Apr 21, 2005	14.31	14.35	14.28	14.31	99,465	+0.02(+0.17%)
Apr 20, 2005	14.26	14.34	14.24	14.29	69,752	-0.05(-0.36%)
Apr 19, 2005	14.26	14.44	14.26	14.34	83,660	+0.13(+0.94%)
Apr 18, 2005	14.24	14.39	14.21	14.21	97,147	+0.06(+0.44%)
Apr 15, 2005	14.28	14.43	14.14	14.15	124,964	-0.15(-1.06%)
Apr 14, 2005	14.24	14.38	14.24	14.30	59,847	+0.04(+0.27%)
Apr 13, 2005	14.24	14.37	14.23	14.26	82,396	-0.02(-0.13%)
Apr 12, 2005	14.29	14.31	14.00	14.28	167,953	-0.01(-0.10%)
Apr 11, 2005	14.33	14.34	14.19	14.29	84,925	-0.06(-0.40%)
Apr 08, 2005	14.48	14.52	14.32	14.35	96,936	-0.08(-0.56%)
Apr 07, 2005	14.64	14.64	14.35	14.43	70,806	-0.17(-1.14%)
Apr 06, 2005	14.47	14.64	14.45	14.60	82,817	+0.12(+0.85%)
Apr 05, 2005	14.25	14.47	14.25	14.47	119,063	+0.23(+1.60%)
Apr 04, 2005	14.60	14.60	14.24	14.25	114,427	-0.37(-2.50%)
Apr 01, 2005	14.76	14.76	14.48	14.61	88,086	-0.32(-2.16%)
Mar 31, 2005	14.71	14.94	14.66	14.93	194,084	+0.17(+1.12%)
Mar 30, 2005	14.71	14.83	14.60	14.77	119,274	+0.18(+1.24%)
Mar 29, 2005	14.71	14.83	14.54	14.59	158,470	-0.10(-0.68%)
Mar 28, 2005	14.69	14.77	14.63	14.69	106,419	+0.07(+0.49%)
Mar 24, 2005	14.62	14.71	14.59	14.62	212,418	+0.02(+0.16%)
Mar 23, 2005	14.59	14.72	14.44	14.59	157,206	-0.03(-0.19%)
Mar 22, 2005	14.44	14.76	14.40	14.62	193,873	+0.23(+1.62%)
Mar 21, 2005	14.62	14.62	14.24	14.39	298,396	-0.30(-2.04%)
Mar 18, 2005	14.76	14.83	14.59	14.69	119,906	-0.12(-0.80%)
Mar 17, 2005	14.88	14.97	14.48	14.81	295,868	-0.09(-0.64%)
Mar 16, 2005	14.95	15.14	14.90	14.90	151,305	-0.05(-0.32%)
Mar 15, 2005	14.95	15.39	14.83	14.95	242,763	-0.03(-0.19%)
Mar 14, 2005	15.58	15.65	14.72	14.98	310,619	-0.64(-4.07%)
Mar 11, 2005	15.49	15.65	15.47	15.61	64,905	+0.02(+0.15%)
Mar 10, 2005	15.61	15.61	15.47	15.59	78,392	+0.02(+0.12%)
Mar 09, 2005	15.63	15.68	15.57	15.57	117,799	-0.07(-0.43%)
Mar 08, 2005	15.70	15.70	15.47	15.64	75,863	+0.04(+0.24%)
Mar 07, 2005	15.61	15.70	15.47	15.60	84,292	-0.00(-0.03%)
Mar 04, 2005	15.56	15.61	15.54	15.60	61,744	-0.01(-0.06%)
Mar 03, 2005	15.50	15.61	15.45	15.61	107,052	+0.04(+0.27%)
Mar 02, 2005	15.42	15.61	15.36	15.57	67,645	+0.05(+0.34%)

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.