Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.19	20.25	19.89	19.92	696,435	-0.16(-0.80%)
May 27, 2005	20.06	20.20	19.99	20.08	120,879	-0.01(-0.05%)
May 26, 2005	19.22	20.15	19.21	20.09	414,154	+0.82(+4.26%)
May 25, 2005	19.36	19.57	19.22	19.27	198,779	-0.28(-1.43%)
May 24, 2005	19.56	19.92	19.30	19.55	613,100	-0.11(-0.56%)
May 23, 2005	19.94	20.07	19.59	19.66	806,113	-0.12(-0.61%)
May 20, 2005	19.80	20.13	19.65	19.78	656,912	-0.07(-0.35%)
May 19, 2005	19.30	19.87	19.11	19.85	788,692	+0.35(+1.79%)
May 18, 2005	19.19	19.53	19.14	19.50	319,700	+0.38(+1.99%)
May 17, 2005	18.90	19.30	18.71	19.12	464,967	+0.12(+0.63%)
May 16, 2005	19.03	19.11	18.72	19.00	705,374	-0.04(-0.21%)
May 13, 2005	18.82	19.08	18.65	19.04	768,227	+0.22(+1.17%)
May 12, 2005	18.64	18.91	18.56	18.82	1,057,264	+0.32(+1.73%)
May 11, 2005	18.50	18.80	18.48	18.50	628,569	-0.02(-0.11%)
May 10, 2005	18.53	18.65	18.15	18.52	629,148	-0.01(-0.05%)
May 09, 2005	17.83	18.53	17.70	18.53	1,047,563	+0.83(+4.69%)
May 06, 2005	18.06	18.22	17.40	17.70	2,964,187	-0.29(-1.61%)
May 05, 2005	18.50	18.72	17.93	17.99	1,443,936	-0.65(-3.49%)
May 04, 2005	19.13	19.21	18.50	18.64	620,507	-0.35(-1.84%)
May 03, 2005	19.10	19.11	18.70	18.99	618,938	-0.20(-1.04%)
May 02, 2005	19.05	19.31	18.90	19.19	340,446	+0.08(+0.42%)
Apr 29, 2005	18.97	19.21	18.52	19.11	410,549	+0.11(+0.58%)
Apr 28, 2005	19.50	19.62	18.76	19.00	633,138	-0.62(-3.16%)
Apr 27, 2005	19.53	19.87	19.47	19.62	402,514	-0.07(-0.36%)
Apr 26, 2005	19.91	20.07	19.63	19.69	330,274	-0.40(-1.99%)
Apr 25, 2005	19.85	20.09	19.60	20.09	567,630	+0.43(+2.19%)
Apr 22, 2005	20.14	20.28	19.41	19.66	454,865	-0.62(-3.06%)
Apr 21, 2005	20.13	20.36	19.99	20.28	582,770	+0.18(+0.90%)
Apr 20, 2005	20.00	20.40	19.83	20.10	584,633	+0.10(+0.50%)
Apr 19, 2005	19.93	20.15	19.63	20.00	782,013	+0.05(+0.25%)
Apr 18, 2005	19.76	20.00	19.42	19.95	934,006	+0.13(+0.66%)
Apr 15, 2005	20.02	20.10	19.70	19.82	887,019	-0.24(-1.20%)
Apr 14, 2005	20.35	20.48	19.81	20.06	586,336	-0.34(-1.67%)
Apr 13, 2005	20.63	20.70	20.26	20.40	398,337	-0.19(-0.92%)
Apr 12, 2005	20.31	20.61	20.00	20.59	706,463	+0.18(+0.88%)
Apr 11, 2005	21.08	21.29	20.36	20.41	722,324	-0.83(-3.91%)
Apr 08, 2005	21.53	21.53	21.15	21.24	329,495	-0.30(-1.39%)
Apr 07, 2005	21.04	21.63	21.03	21.54	467,445	+0.47(+2.23%)
Apr 06, 2005	21.32	22.03	21.05	21.07	551,969	-0.25(-1.17%)
Apr 05, 2005	21.06	21.54	20.99	21.32	726,012	+0.26(+1.23%)
Apr 04, 2005	20.69	21.40	20.69	21.06	513,442	+0.10(+0.48%)
Apr 01, 2005	20.80	21.43	20.38	20.96	1,331,809	+0.03(+0.14%)
Mar 31, 2005	20.58	21.20	20.58	20.93	1,856,637	+0.31(+1.50%)
Mar 30, 2005	22.54	22.64	20.54	20.62	6,001,105	-2.43(-10.54%)
Mar 29, 2005	23.30	23.65	22.62	23.05	1,676,035	-0.33(-1.41%)
Mar 28, 2005	23.02	23.52	22.31	23.38	631,533	+0.30(+1.30%)
Mar 24, 2005	23.61	23.61	23.04	23.08	484,195	-0.38(-1.62%)
Mar 23, 2005	23.91	23.91	23.25	23.46	426,172	-0.46(-1.92%)
Mar 22, 2005	23.84	24.68	23.74	23.92	770,046	+0.09(+0.38%)
Mar 21, 2005	23.55	23.83	23.13	23.83	498,032	+0.49(+2.10%)
Mar 18, 2005	23.91	24.06	22.86	23.34	738,801	-0.48(-2.02%)
Mar 17, 2005	22.90	24.02	22.77	23.82	766,156	+1.08(+4.75%)
Mar 16, 2005	23.09	23.09	22.62	22.74	302,513	-0.17(-0.74%)
Mar 15, 2005	23.00	23.23	22.62	22.91	724,899	+0.12(+0.53%)
Mar 14, 2005	22.77	23.14	22.55	22.79	832,308	+0.00(+0.00%)
Mar 11, 2005	23.10	23.11	22.64	22.79	652,115	-0.30(-1.30%)
Mar 10, 2005	23.01	23.66	22.73	23.09	603,865	+0.14(+0.61%)
Mar 09, 2005	23.40	23.94	22.84	22.95	332,602	-0.53(-2.26%)
Mar 08, 2005	23.75	24.15	23.42	23.48	466,512	-0.12(-0.51%)
Mar 07, 2005	23.68	23.92	23.55	23.60	478,603	-0.22(-0.94%)
Mar 04, 2005	23.66	24.41	23.53	23.82	614,395	+0.29(+1.21%)
Mar 03, 2005	23.89	23.90	22.05	23.54	2,120,940	-0.12(-0.51%)
Mar 02, 2005	24.65	24.65	23.33	23.66	1,264,512	-0.82(-3.37%)

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.