Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.67	20.67	20.01	20.25	56,778	+0.21(+1.05%)
May 27, 2005	20.20	20.50	20.04	20.04	55,074	+0.07(+0.35%)
May 26, 2005	20.10	21.00	19.30	19.97	42,952	-0.03(-0.15%)
May 25, 2005	20.70	20.70	19.73	20.00	48,024	-0.50(-2.44%)
May 24, 2005	20.70	20.76	19.02	20.50	26,300	+0.49(+2.45%)
May 23, 2005	19.90	20.70	18.90	20.01	38,720	+0.53(+2.72%)
May 20, 2005	19.02	19.67	19.02	19.48	20,186	+0.02(+0.10%)
May 19, 2005	19.97	19.97	19.24	19.46	57,805	-0.41(-2.06%)
May 18, 2005	19.19	19.87	18.41	19.87	58,000	+1.26(+6.77%)
May 17, 2005	19.91	19.91	18.41	18.61	45,363	-0.77(-3.97%)
May 16, 2005	18.30	19.69	18.30	19.38	48,927	+1.05(+5.73%)
May 13, 2005	18.87	18.87	18.23	18.33	27,183	-0.53(-2.81%)
May 12, 2005	19.33	19.62	18.24	18.86	25,891	-0.62(-3.18%)
May 11, 2005	19.75	20.37	19.25	19.48	18,105	-0.12(-0.61%)
May 10, 2005	20.45	20.50	19.59	19.60	20,760	-0.27(-1.36%)
May 09, 2005	19.25	20.33	18.52	19.87	35,896	+0.79(+4.14%)
May 06, 2005	20.70	20.70	18.69	19.08	69,026	-1.12(-5.54%)
May 05, 2005	19.80	20.74	19.80	20.20	29,118	+0.30(+1.50%)
May 04, 2005	19.08	20.90	19.08	19.90	49,911	+0.90(+4.74%)
May 03, 2005	19.00	19.44	18.22	19.00	60,181	+0.22(+1.17%)
May 02, 2005	18.70	19.00	18.49	18.78	35,519	-0.12(-0.63%)
Apr 29, 2005	19.16	19.49	17.91	18.90	70,581	-0.12(-0.63%)
Apr 28, 2005	19.35	19.66	18.75	19.02	44,677	-0.93(-4.66%)
Apr 27, 2005	21.20	21.27	19.54	19.95	44,864	-1.15(-5.45%)
Apr 26, 2005	21.00	21.55	20.13	21.10	55,933	-0.10(-0.47%)
Apr 25, 2005	20.74	21.28	20.45	21.20	30,776	+0.81(+3.97%)
Apr 22, 2005	20.00	20.96	19.35	20.39	55,861	+0.44(+2.21%)
Apr 21, 2005	18.95	20.19	18.95	19.95	62,298	+1.00(+5.25%)
Apr 20, 2005	20.09	20.40	18.42	18.95	78,401	-0.48(-2.44%)
Apr 19, 2005	17.93	20.05	17.93	19.43	84,906	+1.01(+5.48%)
Apr 18, 2005	19.11	19.11	17.74	18.42	90,280	-0.11(-0.59%)
Apr 15, 2005	19.36	19.80	18.16	18.53	145,051	-1.67(-8.27%)
Apr 14, 2005	21.05	21.21	19.85	20.20	110,997	-1.17(-5.47%)
Apr 13, 2005	21.31	22.26	21.31	21.37	75,779	+0.06(+0.28%)
Apr 12, 2005	21.77	21.77	21.20	21.31	51,685	-0.40(-1.84%)
Apr 11, 2005	21.04	22.74	21.04	21.71	75,130	+0.31(+1.45%)
Apr 08, 2005	22.26	22.51	21.23	21.40	138,493	-1.13(-5.02%)
Apr 07, 2005	22.51	23.58	22.26	22.53	61,150	-0.34(-1.48%)
Apr 06, 2005	23.81	23.81	22.82	22.87	88,215	-0.04(-0.18%)
Apr 05, 2005	22.35	24.00	22.00	22.91	118,782	+0.71(+3.20%)
Apr 04, 2005	22.50	22.77	22.09	22.20	79,400	-0.42(-1.86%)
Apr 01, 2005	22.08	23.08	22.00	22.62	82,581	-0.33(-1.44%)
Mar 31, 2005	21.50	23.70	21.50	22.95	168,877	+0.99(+4.51%)
Mar 30, 2005	23.64	23.64	20.63	21.96	376,440	-2.43(-9.96%)
Mar 29, 2005	24.73	27.45	23.40	24.39	325,539	-0.33(-1.33%)
Mar 28, 2005	22.21	25.05	22.00	24.72	302,440	+2.51(+11.30%)
Mar 24, 2005	23.10	23.10	22.00	22.21	84,733	-1.19(-5.09%)
Mar 23, 2005	23.35	24.37	23.06	23.40	71,627	-0.72(-2.99%)
Mar 22, 2005	24.85	24.85	22.85	24.12	100,433	-0.39(-1.59%)
Mar 21, 2005	23.48	26.75	23.48	24.51	153,894	+1.03(+4.39%)
Mar 18, 2005	26.33	26.33	22.80	23.48	295,423	-2.10(-8.21%)
Mar 17, 2005	24.87	27.99	23.46	25.58	202,934	+0.94(+3.81%)
Mar 16, 2005	22.97	24.90	22.97	24.64	343,778	+1.59(+6.90%)
Mar 15, 2005	22.00	23.25	21.89	23.05	192,099	+1.33(+6.12%)
Mar 14, 2005	22.00	22.00	21.60	21.72	134,685	+0.37(+1.73%)
Mar 11, 2005	20.84	21.72	20.78	21.35	49,211	+0.40(+1.91%)
Mar 10, 2005	22.00	22.10	20.12	20.95	65,651	-1.01(-4.60%)
Mar 09, 2005	21.93	22.44	21.55	21.96	106,328	+0.41(+1.90%)
Mar 08, 2005	21.20	21.60	21.01	21.55	109,111	+0.66(+3.16%)
Mar 07, 2005	20.48	20.95	20.10	20.89	194,775	+0.79(+3.93%)
Mar 04, 2005	20.10	20.10	20.00	20.10	35,367	+0.10(+0.50%)
Mar 03, 2005	20.06	20.31	19.29	20.00	18,040	-0.34(-1.67%)
Mar 02, 2005	19.78	20.40	19.76	20.34	14,494	+0.28(+1.40%)

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.