Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.26	17.52	17.26	17.28	123,910	-0.06(-0.35%)
May 27, 2005	17.42	17.42	17.20	17.34	59,877	-0.05(-0.28%)
May 26, 2005	17.12	17.48	17.12	17.39	70,700	+0.23(+1.34%)
May 25, 2005	17.45	17.49	17.14	17.16	210,196	-0.43(-2.44%)
May 24, 2005	17.51	17.63	17.44	17.59	140,872	+0.04(+0.21%)
May 23, 2005	17.56	17.67	17.51	17.55	91,190	-0.01(-0.03%)
May 20, 2005	17.70	17.70	17.33	17.56	35,307	-0.01(-0.07%)
May 19, 2005	17.61	17.78	17.42	17.57	65,393	-0.04(-0.24%)
May 18, 2005	17.39	17.79	17.29	17.61	205,026	+0.23(+1.32%)
May 17, 2005	17.21	17.56	17.10	17.38	158,763	+0.02(+0.10%)
May 16, 2005	16.98	17.47	16.98	17.36	114,288	+0.44(+2.57%)
May 13, 2005	17.06	17.10	16.79	16.93	115,745	-0.01(-0.04%)
May 12, 2005	17.21	17.24	16.86	16.93	247,496	-0.24(-1.37%)
May 11, 2005	17.06	17.18	16.82	17.17	163,483	+0.24(+1.39%)
May 10, 2005	17.09	17.32	16.89	16.93	327,248	-0.17(-0.99%)
May 09, 2005	16.87	17.10	16.58	17.10	88,769	+0.21(+1.22%)
May 06, 2005	17.00	17.06	16.69	16.90	145,239	+0.08(+0.47%)
May 05, 2005	16.99	16.99	16.60	16.82	107,731	-0.12(-0.71%)
May 04, 2005	16.73	17.01	16.60	16.94	139,912	+0.39(+2.34%)
May 03, 2005	16.92	17.02	16.49	16.55	133,376	-0.30(-1.79%)
May 02, 2005	16.73	16.93	16.59	16.86	143,194	+0.21(+1.27%)
Apr 29, 2005	16.41	16.66	16.20	16.64	182,732	+0.41(+2.50%)
Apr 28, 2005	16.40	16.49	16.24	16.24	166,370	-0.31(-1.90%)
Apr 27, 2005	16.18	16.60	16.15	16.55	167,093	+0.38(+2.32%)
Apr 26, 2005	16.70	16.71	16.18	16.18	278,382	-0.50(-3.01%)
Apr 25, 2005	16.65	16.78	16.59	16.68	207,058	+0.16(+0.99%)
Apr 22, 2005	16.72	16.93	16.38	16.52	289,455	-0.38(-2.25%)
Apr 21, 2005	16.47	16.90	16.35	16.90	307,540	+0.66(+4.06%)
Apr 20, 2005	16.73	16.83	16.21	16.24	207,641	-0.48(-2.89%)
Apr 19, 2005	16.63	16.73	16.44	16.72	183,493	+0.18(+1.06%)
Apr 18, 2005	16.40	16.69	16.23	16.55	308,151	+0.34(+2.09%)
Apr 15, 2005	16.48	16.64	16.17	16.21	132,212	-0.27(-1.65%)
Apr 14, 2005	16.77	16.89	16.48	16.48	149,541	-0.38(-2.22%)
Apr 13, 2005	17.32	17.32	16.72	16.86	175,198	-0.46(-2.65%)
Apr 12, 2005	16.69	17.32	16.60	17.32	179,837	+0.64(+3.81%)
Apr 11, 2005	17.12	17.12	16.68	16.68	235,001	-0.27(-1.61%)
Apr 08, 2005	17.42	17.54	16.95	16.95	161,727	-0.58(-3.31%)
Apr 07, 2005	17.47	17.61	17.29	17.53	77,967	-0.07(-0.38%)
Apr 06, 2005	17.38	17.61	17.25	17.60	84,641	+0.36(+2.07%)
Apr 05, 2005	17.19	17.38	17.17	17.24	88,564	-0.01(-0.03%)
Apr 04, 2005	16.97	17.41	16.90	17.25	116,352	+0.25(+1.49%)
Apr 01, 2005	17.58	17.59	16.96	16.99	273,187	-0.54(-3.10%)
Mar 31, 2005	17.39	17.54	17.24	17.54	365,397	+0.17(+0.97%)
Mar 30, 2005	17.09	17.38	17.03	17.37	314,450	+0.33(+1.95%)
Mar 29, 2005	16.87	17.21	16.81	17.04	487,939	+0.07(+0.39%)
Mar 28, 2005	16.80	17.01	16.80	16.97	92,342	+0.16(+0.97%)
Mar 24, 2005	16.99	17.07	16.81	16.81	95,738	-0.01(-0.07%)
Mar 23, 2005	16.84	17.00	16.79	16.82	158,513	-0.12(-0.71%)
Mar 22, 2005	16.92	17.59	16.85	16.94	227,056	-0.06(-0.36%)
Mar 21, 2005	17.24	17.24	16.90	17.00	134,991	-0.18(-1.02%)
Mar 18, 2005	17.17	17.21	16.67	17.18	575,862	+0.06(+0.35%)
Mar 17, 2005	17.24	17.24	16.99	17.12	206,274	-0.03(-0.18%)
Mar 16, 2005	17.71	17.75	17.06	17.15	378,539	-0.49(-2.78%)
Mar 15, 2005	17.74	17.96	17.58	17.64	211,393	+0.06(+0.34%)
Mar 14, 2005	17.53	17.72	17.33	17.58	156,980	+0.15(+0.87%)
Mar 11, 2005	17.65	17.78	17.30	17.42	145,973	-0.19(-1.10%)
Mar 10, 2005	17.59	17.91	17.41	17.62	219,222	+0.21(+1.23%)
Mar 09, 2005	17.84	17.84	17.38	17.40	221,043	-0.30(-1.69%)
Mar 08, 2005	17.62	17.79	17.45	17.70	356,337	+0.22(+1.25%)
Mar 07, 2005	17.47	17.79	17.38	17.48	443,350	+0.13(+0.73%)
Mar 04, 2005	17.18	17.45	17.08	17.36	172,789	+0.36(+2.14%)
Mar 03, 2005	17.05	17.07	16.76	16.99	115,335	+0.10(+0.57%)
Mar 02, 2005	16.95	17.21	16.87	16.90	139,728	-0.07(-0.43%)

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.