Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.47	25.87	23.34	23.71	385,075	-0.66(-2.70%)
May 27, 2005	24.52	24.57	24.11	24.36	91,404	-0.15(-0.63%)
May 26, 2005	24.44	24.52	24.22	24.52	209,948	+0.30(+1.24%)
May 25, 2005	24.47	24.57	24.13	24.22	105,034	-0.19(-0.77%)
May 24, 2005	24.75	24.75	23.96	24.41	302,382	-0.31(-1.27%)
May 23, 2005	23.44	25.34	23.44	24.72	376,675	+1.27(+5.43%)
May 20, 2005	23.13	23.62	22.89	23.45	208,611	+0.38(+1.64%)
May 19, 2005	23.42	23.42	22.58	23.07	67,661	-0.35(-1.49%)
May 18, 2005	23.14	24.57	22.50	23.42	287,220	+0.31(+1.33%)
May 17, 2005	22.99	23.11	22.07	23.11	153,627	+0.13(+0.58%)
May 16, 2005	22.20	22.98	20.97	22.98	549,654	-0.01(-0.03%)
May 13, 2005	23.21	23.69	22.74	22.99	153,067	-0.22(-0.96%)
May 12, 2005	23.00	23.42	22.62	23.21	241,941	+0.17(+0.76%)
May 11, 2005	23.21	23.22	22.78	23.04	125,769	-0.01(-0.06%)
May 10, 2005	23.22	23.69	22.69	23.05	272,685	-0.02(-0.09%)
May 09, 2005	23.22	23.41	22.83	23.07	258,831	+0.02(+0.09%)
May 06, 2005	23.06	23.39	22.87	23.05	78,326	+0.08(+0.33%)
May 05, 2005	23.41	23.48	22.72	22.97	161,850	-0.53(-2.26%)
May 04, 2005	23.11	23.64	22.65	23.50	160,802	+0.62(+2.69%)
May 03, 2005	23.73	23.87	22.76	22.89	225,748	-0.85(-3.58%)
May 02, 2005	22.25	23.80	22.25	23.74	358,653	+1.65(+7.49%)
Apr 29, 2005	22.63	22.75	21.75	22.09	124,345	-0.10(-0.44%)
Apr 28, 2005	22.49	23.08	21.78	22.18	126,235	-0.11(-0.50%)
Apr 27, 2005	22.43	22.76	21.85	22.29	281,065	-0.25(-1.12%)
Apr 26, 2005	23.21	23.91	22.32	22.55	375,759	-0.61(-2.63%)
Apr 25, 2005	22.39	23.63	22.09	23.15	286,631	+1.15(+5.21%)
Apr 22, 2005	21.26	22.36	20.97	22.01	941,684	+2.82(+14.72%)
Apr 21, 2005	19.00	19.18	18.58	19.18	54,410	+0.37(+1.97%)
Apr 20, 2005	18.88	19.22	17.97	18.81	170,103	-0.09(-0.48%)
Apr 19, 2005	18.30	18.90	18.30	18.90	113,756	+0.52(+2.85%)
Apr 18, 2005	18.80	18.88	18.34	18.38	143,568	-0.56(-2.95%)
Apr 15, 2005	19.93	19.93	18.74	18.94	152,982	-0.96(-4.81%)
Apr 14, 2005	19.96	19.99	19.54	19.90	127,017	-0.03(-0.14%)
Apr 13, 2005	19.99	20.20	19.62	19.92	163,584	+0.01(+0.04%)
Apr 12, 2005	19.58	20.06	19.30	19.92	297,157	+0.41(+2.08%)
Apr 11, 2005	19.55	19.56	19.00	19.51	77,553	-0.01(-0.07%)
Apr 08, 2005	19.24	19.53	19.06	19.53	55,889	+0.36(+1.90%)
Apr 07, 2005	18.99	19.28	18.88	19.16	104,929	+0.08(+0.40%)
Apr 06, 2005	18.46	19.49	17.61	19.09	563,783	-0.74(-3.74%)
Apr 05, 2005	19.90	19.90	19.73	19.83	96,803	-0.03(-0.18%)
Apr 04, 2005	18.88	19.92	18.86	19.86	170,704	+0.84(+4.41%)
Apr 01, 2005	19.65	19.65	18.86	19.02	114,070	-0.61(-3.10%)
Mar 31, 2005	19.86	19.92	19.44	19.63	143,430	-0.08(-0.43%)
Mar 30, 2005	19.35	19.86	19.35	19.71	80,074	+0.51(+2.66%)
Mar 29, 2005	19.92	19.92	19.08	19.20	75,067	-0.65(-3.27%)
Mar 28, 2005	19.58	19.92	19.23	19.85	155,928	+0.43(+2.23%)
Mar 24, 2005	19.23	19.69	18.83	19.42	183,895	+0.43(+2.28%)
Mar 23, 2005	19.16	19.16	18.82	18.99	45,042	+0.11(+0.59%)
Mar 22, 2005	19.09	19.16	18.82	18.88	111,654	-0.08(-0.41%)
Mar 21, 2005	18.88	18.95	18.88	18.95	20,494	+0.08(+0.41%)
Mar 18, 2005	18.86	19.16	18.53	18.88	112,077	-0.21(-1.10%)
Mar 17, 2005	18.62	19.18	18.62	19.09	66,120	+0.24(+1.30%)
Mar 16, 2005	18.24	18.93	18.08	18.84	75,137	+0.35(+1.89%)
Mar 15, 2005	18.88	19.64	18.23	18.49	216,203	-0.31(-1.67%)
Mar 14, 2005	18.13	18.86	18.07	18.81	213,145	+0.76(+4.18%)
Mar 11, 2005	18.02	18.14	17.93	18.05	73,020	-0.15(-0.81%)
Mar 10, 2005	17.96	18.22	17.13	18.20	83,747	+0.20(+1.09%)
Mar 09, 2005	17.91	18.25	17.79	18.00	70,742	+0.24(+1.38%)
Mar 08, 2005	18.07	18.18	17.73	17.76	26,100	-0.42(-2.31%)
Mar 07, 2005	18.17	18.18	18.04	18.18	77,166	+0.01(+0.04%)
Mar 04, 2005	17.97	18.18	17.69	18.17	54,421	+0.34(+1.92%)
Mar 03, 2005	17.84	17.84	17.65	17.83	45,208	+0.17(+0.95%)
Mar 02, 2005	17.76	18.00	17.57	17.66	114,911	-0.08(-0.47%)

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.