Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.50	16.54	16.07	16.26	7,828	-0.24(-1.43%)
May 27, 2005	16.45	16.49	16.45	16.49	15,234	-0.10(-0.63%)
May 26, 2005	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
May 25, 2005	17.03	17.03	16.45	16.60	4,549	-0.43(-2.55%)
May 24, 2005	17.11	17.19	17.02	17.03	2,221	-0.22(-1.26%)
May 23, 2005	17.29	17.30	17.25	17.25	740	-0.13(-0.76%)
May 20, 2005	17.20	17.38	17.20	17.38	1,481	+0.07(+0.38%)
May 19, 2005	17.32	17.32	17.32	17.32	0	+0.00(+0.00%)
May 18, 2005	17.22	17.39	17.22	17.32	528	+0.00(+0.00%)
May 17, 2005	17.11	17.32	17.11	17.32	423	+0.02(+0.11%)
May 16, 2005	17.32	17.32	17.11	17.30	634	-0.02(-0.11%)
May 13, 2005	17.32	17.32	17.32	17.32	105	-0.03(-0.16%)
May 12, 2005	17.35	17.35	17.35	17.35	634	+0.14(+0.82%)
May 11, 2005	17.35	17.35	17.20	17.20	2,433	-0.21(-1.19%)
May 10, 2005	17.77	17.77	17.41	17.41	2,010	-0.50(-2.80%)
May 09, 2005	18.10	18.24	17.86	17.91	11,319	-0.19(-1.04%)
May 06, 2005	17.91	18.10	17.91	18.10	3,491	+0.28(+1.59%)
May 05, 2005	17.82	17.86	17.82	17.82	740	+0.05(+0.27%)
May 04, 2005	17.77	17.78	17.69	17.77	1,163	+0.07(+0.37%)
May 03, 2005	17.68	17.70	17.62	17.70	4,972	+0.00(+0.00%)
May 02, 2005	17.31	17.70	17.31	17.70	12,906	+0.26(+1.52%)
Apr 29, 2005	17.35	17.63	16.97	17.44	7,299	+0.58(+3.42%)
Apr 28, 2005	17.11	17.11	16.86	16.86	2,010	-0.29(-1.71%)
Apr 27, 2005	16.98	17.16	16.92	17.16	2,115	+0.97(+6.02%)
Apr 26, 2005	16.22	16.22	16.18	16.18	1,586	+0.04(+0.23%)
Apr 25, 2005	16.07	16.14	16.07	16.14	2,750	+0.26(+1.61%)
Apr 22, 2005	15.93	16.12	15.89	15.89	2,327	+0.06(+0.36%)
Apr 21, 2005	15.75	15.83	15.65	15.83	2,221	-0.06(-0.36%)
Apr 20, 2005	16.46	16.46	15.89	15.89	4,760	-0.57(-3.45%)
Apr 19, 2005	16.46	16.54	16.46	16.46	2,539	-0.13(-0.80%)
Apr 18, 2005	16.61	16.61	16.59	16.59	423	-0.02(-0.11%)
Apr 15, 2005	16.78	16.78	16.61	16.61	2,644	-0.07(-0.40%)
Apr 14, 2005	17.06	17.06	16.55	16.67	9,415	-0.50(-2.92%)
Apr 13, 2005	16.64	17.26	16.64	17.18	5,501	+0.58(+3.47%)
Apr 12, 2005	17.01	17.02	16.49	16.60	6,982	-0.70(-4.04%)
Apr 11, 2005	17.49	17.49	17.14	17.30	7,299	-0.07(-0.38%)
Apr 08, 2005	17.07	17.91	17.07	17.36	9,944	+0.30(+1.77%)
Apr 07, 2005	16.99	17.14	16.99	17.06	7,511	+0.16(+0.95%)
Apr 06, 2005	16.84	16.97	16.84	16.90	7,722	+0.06(+0.34%)
Apr 05, 2005	16.83	16.84	16.83	16.84	528	-0.01(-0.06%)
Apr 04, 2005	16.54	16.87	16.54	16.85	3,914	+0.40(+2.41%)
Apr 01, 2005	16.58	16.80	16.44	16.46	4,443	-0.13(-0.80%)
Mar 31, 2005	16.92	16.92	16.51	16.59	12,272	-0.37(-2.17%)
Mar 30, 2005	16.35	17.01	16.35	16.96	8,251	+0.67(+4.12%)
Mar 29, 2005	16.76	16.82	16.29	16.29	5,078	-0.59(-3.47%)
Mar 28, 2005	16.56	16.87	16.56	16.87	3,068	+0.37(+2.23%)
Mar 24, 2005	16.69	16.69	16.31	16.50	12,800	-0.14(-0.85%)
Mar 23, 2005	16.82	16.83	16.65	16.65	1,798	-0.13(-0.79%)
Mar 22, 2005	16.54	16.78	16.54	16.78	2,962	+0.37(+2.25%)
Mar 21, 2005	16.64	16.64	16.40	16.41	2,644	-0.30(-1.81%)
Mar 18, 2005	17.11	17.20	16.54	16.71	8,463	-0.67(-3.86%)
Mar 17, 2005	17.31	17.39	17.26	17.38	2,539	+0.08(+0.44%)
Mar 16, 2005	17.81	17.81	17.31	17.31	6,664	-0.42(-2.35%)
Mar 15, 2005	17.96	17.96	17.72	17.72	1,692	-0.28(-1.57%)
Mar 14, 2005	18.09	18.10	18.01	18.01	1,163	-0.13(-0.73%)
Mar 11, 2005	18.14	18.14	18.14	18.14	423	+0.04(+0.21%)
Mar 10, 2005	18.10	18.10	18.10	18.10	105	-0.08(-0.42%)
Mar 09, 2005	18.18	18.23	18.12	18.18	2,221	+0.07(+0.36%)
Mar 08, 2005	18.15	18.17	18.11	18.11	2,750	-0.16(-0.88%)
Mar 07, 2005	18.43	18.43	18.13	18.27	5,501	-0.20(-1.07%)
Mar 04, 2005	18.51	18.51	18.47	18.47	2,115	-0.04(-0.20%)
Mar 03, 2005	18.69	18.69	18.51	18.51	740	-0.18(-0.96%)
Mar 02, 2005	18.69	18.69	18.69	18.69	211	+0.12(+0.66%)

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.