Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.07	17.98	16.98	17.69	75,584	+0.99(+5.90%)
May 27, 2005	16.33	16.80	16.31	16.70	32,275	+0.28(+1.72%)
May 26, 2005	16.34	16.46	16.27	16.42	9,241	+0.26(+1.62%)
May 25, 2005	15.84	16.17	15.84	16.16	19,310	+0.46(+2.96%)
May 24, 2005	15.59	15.73	15.58	15.70	71,860	+0.11(+0.70%)
May 23, 2005	15.91	15.99	15.48	15.59	55,447	-0.50(-3.11%)
May 20, 2005	16.10	16.23	15.88	16.09	27,723	-0.19(-1.16%)
May 19, 2005	16.53	16.53	16.27	16.28	13,241	-0.15(-0.88%)
May 18, 2005	16.10	16.60	16.10	16.42	13,930	+0.39(+2.44%)
May 17, 2005	16.02	16.03	15.96	16.03	5,103	-0.14(-0.85%)
May 16, 2005	15.60	16.17	15.60	16.17	79,860	+0.49(+3.15%)
May 13, 2005	16.39	16.39	15.46	15.67	127,032	-0.78(-4.76%)
May 12, 2005	16.68	16.68	16.46	16.46	13,103	-0.33(-1.94%)
May 11, 2005	16.57	16.78	16.42	16.78	115,032	+0.22(+1.31%)
May 10, 2005	16.78	16.83	16.46	16.57	99,584	-0.10(-0.61%)
May 09, 2005	16.81	16.96	16.52	16.67	176,548	-0.26(-1.54%)
May 06, 2005	16.79	17.29	16.79	16.93	77,653	-0.44(-2.55%)
May 05, 2005	17.91	17.91	17.36	17.37	40,688	-0.25(-1.40%)
May 04, 2005	17.55	17.79	17.52	17.62	49,240	+0.22(+1.25%)
May 03, 2005	17.36	17.76	17.36	17.40	37,930	+0.18(+1.05%)
May 02, 2005	17.15	17.30	16.89	17.22	30,068	+0.22(+1.28%)
Apr 29, 2005	17.23	17.39	16.70	17.00	121,377	-0.04(-0.26%)
Apr 28, 2005	17.23	17.23	16.71	17.05	28,275	-0.11(-0.63%)
Apr 27, 2005	16.45	17.22	16.38	17.15	38,757	+0.78(+4.74%)
Apr 26, 2005	16.17	16.46	16.17	16.38	17,103	+0.38(+2.36%)
Apr 25, 2005	15.88	16.02	15.73	16.00	15,723	-0.02(-0.14%)
Apr 22, 2005	15.93	16.18	15.93	16.02	142,342	+0.17(+1.05%)
Apr 21, 2005	15.78	15.86	15.73	15.86	8,965	+0.08(+0.51%)
Apr 20, 2005	15.50	16.25	15.35	15.78	79,584	+0.41(+2.69%)
Apr 19, 2005	15.01	15.70	14.99	15.36	228,823	+0.51(+3.42%)
Apr 18, 2005	15.19	15.19	14.68	14.86	31,861	-0.15(-1.01%)
Apr 15, 2005	14.78	15.01	14.43	15.01	143,721	+0.15(+1.02%)
Apr 14, 2005	15.44	15.68	14.83	14.86	50,481	-0.51(-3.35%)
Apr 13, 2005	15.23	15.37	15.09	15.37	11,586	+0.15(+0.95%)
Apr 12, 2005	15.15	15.24	14.73	15.23	184,410	+0.07(+0.48%)
Apr 11, 2005	14.75	15.23	14.75	15.15	12,551	+0.39(+2.65%)
Apr 08, 2005	14.72	14.79	14.61	14.76	19,585	-0.03(-0.20%)
Apr 07, 2005	14.72	14.99	14.65	14.79	51,861	-0.07(-0.49%)
Apr 06, 2005	15.48	15.48	14.86	14.86	72,826	-0.47(-3.07%)
Apr 05, 2005	15.15	15.48	15.15	15.33	14,206	+0.29(+1.93%)
Apr 04, 2005	14.62	15.04	14.50	15.04	33,378	+0.22(+1.52%)
Apr 01, 2005	14.99	15.17	14.50	14.82	23,723	+0.03(+0.20%)
Mar 31, 2005	15.01	15.15	14.75	14.79	91,584	-0.14(-0.97%)
Mar 30, 2005	14.25	15.12	14.25	14.94	48,275	+0.57(+3.99%)
Mar 29, 2005	14.50	14.66	14.36	14.36	42,482	-0.21(-1.44%)
Mar 28, 2005	14.61	14.96	14.36	14.57	37,516	-0.04(-0.25%)
Mar 24, 2005	14.51	14.91	14.37	14.61	31,033	+0.13(+0.90%)
Mar 23, 2005	14.65	14.68	14.36	14.48	20,827	-0.44(-2.96%)
Mar 22, 2005	15.29	15.30	14.86	14.92	35,309	-0.17(-1.15%)
Mar 21, 2005	15.81	15.81	15.09	15.09	72,136	-0.06(-0.38%)
Mar 18, 2005	14.95	15.19	14.95	15.15	37,792	+0.20(+1.31%)
Mar 17, 2005	14.79	14.96	14.57	14.96	72,412	+0.09(+0.63%)
Mar 16, 2005	14.89	14.89	14.41	14.86	43,033	-0.09(-0.58%)
Mar 15, 2005	15.48	15.52	14.95	14.95	64,412	-0.49(-3.15%)
Mar 14, 2005	15.84	15.84	15.33	15.44	88,412	-0.44(-2.79%)
Mar 11, 2005	15.81	16.00	15.76	15.88	49,240	+0.07(+0.46%)
Mar 10, 2005	15.99	15.99	15.62	15.81	54,481	-0.26(-1.62%)
Mar 09, 2005	16.46	16.48	15.88	16.07	47,171	-0.57(-3.44%)
Mar 08, 2005	17.04	17.04	16.64	16.64	63,998	-0.40(-2.34%)
Mar 07, 2005	16.82	17.04	16.75	17.04	33,516	+0.28(+1.69%)
Mar 04, 2005	16.54	16.81	16.53	16.75	124,963	+0.22(+1.32%)
Mar 03, 2005	16.64	16.65	16.40	16.54	143,997	-0.07(-0.44%)
Mar 02, 2005	16.63	16.63	16.49	16.61	47,999	-0.07(-0.39%)
Mar 01, 2005	16.82	16.86	16.68	16.68	132,963	-0.14(-0.86%)
Feb 28, 2005	16.89	17.01	16.75	16.82	69,378	-0.07(-0.43%)
Feb 25, 2005	16.86	16.91	16.81	16.89	116,963	+0.11(+0.65%)
Feb 24, 2005	16.64	16.97	16.64	16.78	44,137	+0.18(+1.09%)
Feb 23, 2005	16.71	16.82	16.60	16.60	107,860	-0.11(-0.65%)
Feb 22, 2005	16.89	17.02	16.71	16.71	88,826	-0.11(-0.65%)
Feb 18, 2005	16.83	17.02	16.82	16.82	113,515	+0.07(+0.43%)
Feb 17, 2005	17.04	17.07	16.75	16.75	71,171	-0.25(-1.49%)
Feb 16, 2005	17.02	17.02	16.75	17.00	36,275	+0.01(+0.09%)
Feb 15, 2005	17.35	17.35	16.93	16.99	28,137	-0.32(-1.84%)
Feb 14, 2005	16.86	18.06	16.86	17.31	119,722	+0.78(+4.74%)
Feb 11, 2005	15.95	16.92	15.95	16.52	94,067	+0.02(+0.13%)
Feb 10, 2005	16.49	16.53	16.48	16.50	101,791	-0.07(-0.39%)
Feb 09, 2005	16.45	16.57	16.44	16.57	84,412	+0.12(+0.71%)
Feb 08, 2005	15.81	16.54	15.75	16.45	23,999	+0.83(+5.29%)
Feb 07, 2005	15.77	15.77	15.57	15.62	8,413	-0.22(-1.37%)
Feb 04, 2005	15.26	15.84	15.25	15.84	137,377	+0.62(+4.10%)
Feb 03, 2005	15.23	15.32	15.20	15.22	87,446	+0.00(+0.00%)
Feb 02, 2005	14.75	15.23	14.75	15.22	62,895	+0.39(+2.64%)
Feb 01, 2005	14.68	14.87	14.68	14.83	55,723	+0.11(+0.74%)
Jan 31, 2005	14.72	14.72	14.62	14.72	16,275	+0.17(+1.20%)
Jan 28, 2005	14.61	14.65	14.39	14.54	67,033	-0.15(-1.04%)
Jan 27, 2005	14.83	15.01	14.64	14.70	13,103	-0.09(-0.64%)
Jan 26, 2005	14.71	14.79	14.61	14.79	22,068	+0.19(+1.29%)
Jan 25, 2005	14.50	14.64	14.50	14.60	22,620	+0.07(+0.45%)
Jan 24, 2005	14.68	14.72	14.42	14.54	104,963	-0.09(-0.64%)
Jan 21, 2005	14.50	14.65	14.46	14.63	65,654	+0.10(+0.70%)
Jan 20, 2005	14.57	14.65	14.36	14.53	26,206	-0.12(-0.84%)
Jan 19, 2005	14.49	14.72	14.46	14.65	41,654	+0.16(+1.10%)
Jan 18, 2005	15.15	15.15	14.32	14.49	82,895	-0.62(-4.08%)
Jan 14, 2005	14.94	15.12	14.83	15.11	14,206	-0.01(-0.10%)
Jan 13, 2005	14.79	15.23	14.75	15.12	86,067	+0.33(+2.25%)
Jan 12, 2005	15.01	15.01	14.79	14.79	16,551	-0.22(-1.45%)
Jan 11, 2005	15.23	15.23	14.96	15.01	80,550	-0.25(-1.66%)
Jan 10, 2005	15.38	15.41	15.15	15.26	75,722	-0.11(-0.71%)
Jan 07, 2005	15.04	15.43	15.04	15.37	318,891	+0.33(+2.17%)
Jan 06, 2005	14.57	15.09	14.57	15.04	162,342	+0.47(+3.23%)
Jan 05, 2005	14.50	14.61	14.50	14.57	94,067	+0.06(+0.40%)
Jan 04, 2005	14.54	14.60	14.50	14.51	123,722	+0.01(+0.10%)
Jan 03, 2005	14.36	14.61	14.34	14.50	95,308	+0.10(+0.70%)
Dec 31, 2004	14.38	14.40	14.38	14.40	5,793	-0.10(-0.70%)
Dec 30, 2004	14.25	14.50	14.25	14.50	164,411	+0.33(+2.30%)
Dec 29, 2004	14.08	14.22	14.08	14.17	10,896	-0.01(-0.10%)
Dec 28, 2004	14.18	14.31	14.17	14.19	30,896	+0.00(+0.00%)
Dec 27, 2004	14.17	14.32	14.17	14.19	63,723	-0.06(-0.41%)
Dec 23, 2004	13.99	14.25	13.99	14.25	61,930	+0.13(+0.92%)
Dec 22, 2004	14.07	14.13	14.07	14.12	31,723	+0.05(+0.36%)
Dec 21, 2004	13.81	14.14	13.81	14.07	183,169	+0.19(+1.36%)
Dec 20, 2004	13.88	13.88	13.80	13.88	88,550	-0.01(-0.05%)
Dec 17, 2004	13.68	13.99	13.62	13.88	206,341	+0.20(+1.48%)
Dec 16, 2004	13.20	13.68	13.15	13.68	254,754	+0.49(+3.68%)
Dec 15, 2004	12.92	13.30	12.92	13.20	175,307	+0.28(+2.19%)
Dec 14, 2004	13.23	13.26	12.87	12.91	79,998	-0.36(-2.68%)
Dec 13, 2004	13.39	13.39	13.20	13.27	72,412	-0.05(-0.38%)
Dec 10, 2004	12.91	14.17	12.87	13.32	148,273	+0.36(+2.80%)
Dec 09, 2004	13.27	13.27	12.87	12.96	131,722	-0.36(-2.67%)
Dec 08, 2004	13.41	13.41	13.20	13.31	398,200	-0.01(-0.11%)
Dec 07, 2004	13.50	13.54	13.23	13.33	61,654	-0.36(-2.60%)
Dec 06, 2004	13.41	13.85	13.38	13.68	481,785	+0.22(+1.67%)
Dec 03, 2004	13.23	13.62	13.23	13.46	104,412	+0.22(+1.70%)
Dec 02, 2004	13.49	13.49	13.16	13.23	47,033	-0.37(-2.72%)
Dec 01, 2004	13.05	13.63	13.05	13.60	576,266	+0.59(+4.51%)
Nov 30, 2004	12.88	13.12	12.76	13.01	142,618	+0.07(+0.50%)
Nov 29, 2004	13.05	13.09	12.95	12.95	21,930	-0.18(-1.38%)
Nov 26, 2004	12.87	13.13	12.87	13.13	63,171	+0.33(+2.55%)
Nov 24, 2004	12.69	12.98	12.65	12.80	263,030	+0.12(+0.91%)
Nov 23, 2004	12.29	12.70	12.29	12.69	313,098	+0.58(+4.79%)
Nov 22, 2004	11.86	12.25	11.86	12.11	168,548	+0.36(+3.09%)
Nov 19, 2004	11.69	11.93	11.65	11.75	266,478	+0.06(+0.50%)
Nov 18, 2004	11.46	11.71	11.36	11.69	228,961	+0.30(+2.68%)
Nov 17, 2004	11.89	11.93	11.27	11.38	1,457,907	-0.47(-3.98%)
Nov 16, 2004	12.11	12.13	11.82	11.85	190,893	-0.54(-4.33%)
Nov 15, 2004	12.22	12.51	12.22	12.39	20,413	+0.21(+1.73%)
Nov 12, 2004	12.18	12.20	12.04	12.18	90,481	+0.06(+0.48%)
Nov 11, 2004	12.29	12.30	11.93	12.12	165,790	-0.20(-1.65%)
Nov 10, 2004	12.51	12.51	12.25	12.33	164,686	-0.21(-1.68%)
Nov 09, 2004	12.51	12.58	12.47	12.54	126,894	-0.01(-0.06%)
Nov 08, 2004	12.80	12.80	12.47	12.54	114,067	-0.05(-0.40%)
Nov 05, 2004	12.69	12.83	12.58	12.59	187,996	-0.14(-1.14%)
Nov 04, 2004	12.69	12.76	12.69	12.74	44,826	+0.01(+0.11%)
Nov 03, 2004	12.65	12.76	12.65	12.72	86,343	+0.11(+0.86%)
Nov 02, 2004	12.63	12.68	12.59	12.62	33,240	-0.06(-0.46%)
Nov 01, 2004	12.54	12.68	12.51	12.67	26,068	+0.06(+0.46%)
Oct 29, 2004	12.62	12.91	12.51	12.62	48,275	+0.04(+0.35%)
Oct 28, 2004	12.54	12.60	12.49	12.57	252,133	-0.07(-0.57%)
Oct 27, 2004	12.74	12.77	12.62	12.64	276,685	-0.10(-0.80%)
Oct 26, 2004	12.51	12.75	12.51	12.75	72,826	+0.20(+1.62%)
Oct 25, 2004	12.32	12.58	12.32	12.54	101,653	+0.22(+1.82%)
Oct 22, 2004	12.25	12.36	12.25	12.32	164,273	+0.07(+0.53%)
Oct 21, 2004	12.27	12.32	12.25	12.25	316,132	-0.04(-0.29%)
Oct 20, 2004	12.51	12.51	12.25	12.29	267,443	-0.29(-2.31%)
Oct 19, 2004	12.69	12.76	12.58	12.58	292,684	-0.12(-0.97%)
Oct 18, 2004	12.72	12.73	12.68	12.70	68,688	-0.06(-0.45%)
Oct 15, 2004	12.62	12.82	12.57	12.76	107,446	+0.11(+0.86%)
Oct 14, 2004	12.88	12.88	12.54	12.65	126,480	-0.22(-1.69%)
Oct 13, 2004	12.96	12.96	12.80	12.87	168,824	-0.09(-0.67%)
Oct 12, 2004	12.88	12.98	12.87	12.96	114,618	+0.00(+0.00%)
Oct 11, 2004	12.94	12.98	12.87	12.96	60,550	+0.00(+0.00%)
Oct 08, 2004	12.83	13.04	12.83	12.96	87,998	+0.12(+0.96%)
Oct 07, 2004	12.76	12.87	12.76	12.83	76,136	+0.01(+0.06%)
Oct 06, 2004	13.04	13.04	12.76	12.83	103,860	-0.22(-1.67%)
Oct 05, 2004	13.01	13.05	12.88	13.04	103,722	-0.01(-0.06%)
Oct 04, 2004	13.01	13.12	12.83	13.05	299,857	+0.04(+0.28%)
Oct 01, 2004	12.72	13.04	12.69	13.01	183,445	+0.34(+2.69%)
Sep 30, 2004	13.05	13.06	12.48	12.67	1,741,075	-0.38(-2.89%)

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.