Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.35	19.67	19.35	19.58	689,154	+0.17(+0.88%)
May 27, 2005	19.52	19.56	19.36	19.41	774,376	-0.02(-0.11%)
May 26, 2005	19.55	19.66	19.43	19.43	643,728	+0.01(+0.03%)
May 25, 2005	19.94	20.01	19.43	19.43	1,032,178	-0.62(-3.08%)
May 24, 2005	20.25	20.27	19.94	20.04	904,636	-0.21(-1.04%)
May 23, 2005	20.33	20.41	20.22	20.25	656,541	+0.05(+0.25%)
May 20, 2005	19.93	20.22	19.74	20.20	690,513	+0.28(+1.40%)
May 19, 2005	19.42	19.93	19.42	19.93	706,043	+0.52(+2.65%)
May 18, 2005	19.29	19.41	19.17	19.41	835,333	+0.21(+1.10%)
May 17, 2005	19.07	19.23	18.94	19.20	391,944	+0.14(+0.73%)
May 16, 2005	18.77	19.13	18.77	19.06	440,282	+0.29(+1.56%)
May 13, 2005	19.00	19.12	18.75	18.77	343,606	-0.24(-1.25%)
May 12, 2005	19.14	19.22	18.95	19.00	393,497	-0.21(-1.07%)
May 11, 2005	19.05	19.21	18.80	19.21	504,344	+0.21(+1.08%)
May 10, 2005	18.98	19.03	18.72	19.00	635,187	+0.07(+0.38%)
May 09, 2005	18.60	18.94	18.55	18.93	476,778	+0.38(+2.06%)
May 06, 2005	18.76	18.76	18.47	18.55	441,447	-0.20(-1.07%)
May 05, 2005	18.59	18.81	18.49	18.75	511,527	+0.26(+1.39%)
May 04, 2005	18.28	18.51	18.22	18.49	360,884	+0.22(+1.21%)
May 03, 2005	18.48	18.54	18.27	18.27	544,529	-0.28(-1.53%)
May 02, 2005	18.55	18.57	18.30	18.55	482,408	+0.01(+0.03%)
Apr 29, 2005	18.45	18.55	18.24	18.55	623,151	+0.13(+0.70%)
Apr 28, 2005	18.43	18.50	18.29	18.42	450,765	-0.03(-0.17%)
Apr 27, 2005	18.23	18.47	18.00	18.45	804,466	+0.27(+1.47%)
Apr 26, 2005	18.15	18.28	18.06	18.18	800,389	-0.02(-0.08%)
Apr 25, 2005	17.89	18.20	17.89	18.20	751,663	+0.31(+1.76%)
Apr 22, 2005	17.62	17.89	17.50	17.89	861,540	+0.30(+1.70%)
Apr 21, 2005	17.66	17.74	17.55	17.59	479,496	+0.03(+0.18%)
Apr 20, 2005	17.68	17.74	17.56	17.56	555,982	-0.18(-1.02%)
Apr 19, 2005	17.53	17.74	17.51	17.74	331,182	+0.15(+0.88%)
Apr 18, 2005	17.63	17.66	17.46	17.58	512,303	-0.01(-0.03%)
Apr 15, 2005	17.59	17.73	17.51	17.59	424,169	+0.03(+0.15%)
Apr 14, 2005	17.79	17.79	17.53	17.56	412,133	-0.20(-1.13%)
Apr 13, 2005	17.68	17.92	17.68	17.76	430,187	-0.05(-0.29%)
Apr 12, 2005	17.67	17.90	17.56	17.81	596,749	+0.17(+0.96%)
Apr 11, 2005	17.59	17.65	17.52	17.64	228,682	+0.08(+0.47%)
Apr 08, 2005	17.84	17.84	17.53	17.56	540,452	-0.29(-1.62%)
Apr 07, 2005	17.69	17.89	17.67	17.85	504,344	+0.14(+0.78%)
Apr 06, 2005	17.67	17.95	17.64	17.71	783,306	+0.12(+0.70%)
Apr 05, 2005	17.58	17.67	17.49	17.59	523,175	-0.05(-0.26%)
Apr 04, 2005	17.69	17.69	17.38	17.63	473,478	-0.06(-0.35%)
Apr 01, 2005	18.29	18.29	17.58	17.69	560,641	-0.08(-0.46%)
Mar 31, 2005	17.88	17.97	17.63	17.78	854,551	-0.05(-0.29%)
Mar 30, 2005	17.38	17.85	17.38	17.83	753,993	+0.45(+2.61%)
Mar 29, 2005	17.22	17.49	17.22	17.38	562,000	+0.12(+0.72%)
Mar 28, 2005	17.39	17.55	17.25	17.25	467,072	-0.15(-0.89%)
Mar 24, 2005	17.38	17.64	17.38	17.41	575,007	+0.04(+0.24%)
Mar 23, 2005	17.39	17.56	17.04	17.36	664,888	-0.15(-0.85%)
Mar 22, 2005	17.94	18.14	17.42	17.51	730,503	-0.40(-2.21%)
Mar 21, 2005	18.02	18.02	17.72	17.91	378,549	-0.11(-0.60%)
Mar 18, 2005	18.17	18.17	17.94	18.02	707,208	-0.15(-0.85%)
Mar 17, 2005	18.19	18.31	18.11	18.17	837,856	+0.07(+0.40%)
Mar 16, 2005	18.46	18.48	18.10	18.10	571,513	-0.23(-1.24%)
Mar 15, 2005	18.67	18.84	18.24	18.33	654,017	+0.02(+0.08%)
Mar 14, 2005	18.21	18.37	18.13	18.31	847,563	+0.15(+0.82%)
Mar 11, 2005	18.46	18.53	18.16	18.16	412,522	-0.29(-1.59%)
Mar 10, 2005	18.40	18.52	18.28	18.46	819,608	+0.09(+0.48%)
Mar 09, 2005	19.18	19.18	18.32	18.37	1,019,754	-0.81(-4.22%)
Mar 08, 2005	19.39	19.39	19.16	19.18	649,746	-0.34(-1.74%)
Mar 07, 2005	19.34	19.67	19.32	19.52	648,581	-0.06(-0.29%)
Mar 04, 2005	19.29	19.57	19.29	19.57	470,954	+0.41(+2.12%)
Mar 03, 2005	19.12	19.21	18.97	19.17	368,649	-0.13(-0.67%)
Mar 02, 2005	19.42	19.42	19.22	19.30	747,975	-0.12(-0.64%)

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.