Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.59	16.59	16.46	16.48	4,149,216	-0.14(-0.86%)
May 27, 2005	16.59	16.65	16.55	16.62	1,981,846	+0.11(+0.68%)
May 26, 2005	16.41	16.55	16.41	16.51	3,138,863	+0.18(+1.12%)
May 25, 2005	16.42	16.42	16.31	16.33	2,935,790	-0.12(-0.72%)
May 24, 2005	16.42	16.45	16.39	16.45	3,911,044	-0.05(-0.29%)
May 23, 2005	16.38	16.53	16.36	16.50	5,984,398	+0.05(+0.33%)
May 20, 2005	16.42	16.45	16.32	16.44	4,183,062	-0.04(-0.25%)
May 19, 2005	16.47	16.52	16.41	16.48	6,093,456	+0.06(+0.36%)
May 18, 2005	16.16	16.51	16.15	16.42	12,772,316	+0.32(+1.99%)
May 17, 2005	15.99	16.15	15.94	16.10	8,067,781	+0.00(+0.02%)
May 16, 2005	15.99	16.10	15.90	16.10	8,427,548	+0.19(+1.19%)
May 13, 2005	16.11	16.12	15.88	15.91	19,563,994	-0.17(-1.03%)
May 12, 2005	16.32	16.36	16.03	16.07	10,109,798	-0.28(-1.71%)
May 11, 2005	16.35	16.37	16.15	16.35	6,426,898	+0.08(+0.47%)
May 10, 2005	16.45	16.50	16.27	16.28	15,753,234	-0.37(-2.25%)
May 09, 2005	16.51	16.70	16.51	16.65	3,278,006	+0.02(+0.09%)
May 06, 2005	16.57	16.70	16.57	16.64	7,226,656	+0.04(+0.27%)
May 05, 2005	16.55	16.70	16.39	16.59	11,967,544	+0.09(+0.53%)
May 04, 2005	16.11	16.56	16.11	16.51	19,497,558	+0.44(+2.73%)
May 03, 2005	16.07	16.14	16.01	16.07	5,846,509	-0.02(-0.09%)
May 02, 2005	16.05	16.27	15.95	16.08	11,249,266	+0.11(+0.66%)
Apr 29, 2005	15.84	16.01	15.68	15.98	13,025,531	+0.32(+2.02%)
Apr 28, 2005	15.84	15.84	15.63	15.66	8,153,022	-0.25(-1.59%)
Apr 27, 2005	15.95	16.02	15.81	15.91	8,195,643	-0.15(-0.90%)
Apr 26, 2005	16.11	16.22	16.02	16.06	10,739,075	-0.17(-1.02%)
Apr 25, 2005	16.02	16.24	15.99	16.22	7,364,546	+0.30(+1.89%)
Apr 22, 2005	16.05	16.07	15.80	15.92	5,194,668	-0.18(-1.10%)
Apr 21, 2005	15.82	16.11	15.80	16.10	11,278,097	+0.45(+2.88%)
Apr 20, 2005	16.04	16.04	15.65	15.65	8,164,304	-0.38(-2.36%)
Apr 19, 2005	15.86	16.03	15.86	16.03	14,706,528	+0.26(+1.67%)
Apr 18, 2005	15.48	15.76	15.46	15.76	11,789,541	+0.18(+1.18%)
Apr 15, 2005	15.84	15.94	15.56	15.58	15,031,195	-0.33(-2.10%)
Apr 14, 2005	16.27	16.27	15.90	15.91	16,062,858	-0.42(-2.56%)
Apr 13, 2005	16.58	16.58	16.33	16.33	11,777,006	-0.33(-1.99%)
Apr 12, 2005	16.46	16.66	16.20	16.66	13,719,992	+0.21(+1.26%)
Apr 11, 2005	16.56	16.57	16.31	16.46	6,073,400	-0.16(-0.96%)
Apr 08, 2005	16.66	16.68	16.59	16.62	6,252,656	-0.08(-0.47%)
Apr 07, 2005	16.60	16.71	16.55	16.70	10,505,917	+0.17(+1.01%)
Apr 06, 2005	16.43	16.72	16.43	16.53	10,795,484	+0.22(+1.37%)
Apr 05, 2005	16.31	16.43	16.29	16.31	8,752,214	-0.00(-0.02%)
Apr 04, 2005	16.34	16.34	16.12	16.31	9,514,367	+0.04(+0.22%)
Apr 01, 2005	16.23	16.65	16.23	16.27	24,758,664	+0.10(+0.59%)
Mar 31, 2005	15.96	16.23	15.96	16.18	12,229,534	+0.17(+1.07%)
Mar 30, 2005	15.88	16.07	15.76	16.01	10,212,588	+0.36(+2.28%)
Mar 29, 2005	16.00	16.00	15.62	15.65	13,885,460	-0.42(-2.59%)
Mar 28, 2005	16.19	16.19	15.98	16.07	6,097,217	+0.11(+0.69%)
Mar 24, 2005	16.03	16.23	15.95	15.96	10,557,312	-0.02(-0.11%)
Mar 23, 2005	15.96	16.21	15.95	15.97	13,780,162	-0.21(-1.27%)
Mar 22, 2005	16.46	16.67	16.13	16.18	13,113,279	-0.30(-1.85%)
Mar 21, 2005	16.73	16.73	16.44	16.48	10,553,551	-0.24(-1.45%)
Mar 18, 2005	16.91	16.91	16.67	16.72	5,060,540	-0.08(-0.45%)
Mar 17, 2005	16.50	16.82	16.49	16.80	7,429,730	+0.30(+1.82%)
Mar 16, 2005	16.55	16.71	16.44	16.50	13,139,604	-0.14(-0.85%)
Mar 15, 2005	17.04	17.04	16.62	16.64	14,225,169	-0.43(-2.49%)
Mar 14, 2005	17.15	17.24	17.00	17.07	7,363,292	-0.13(-0.77%)
Mar 11, 2005	17.31	17.43	17.18	17.20	10,979,755	-0.10(-0.56%)
Mar 10, 2005	17.35	17.43	17.26	17.30	9,450,436	-0.17(-0.96%)
Mar 09, 2005	17.59	17.65	17.43	17.46	13,207,295	-0.10(-0.57%)
Mar 08, 2005	17.71	17.71	17.56	17.56	5,766,283	-0.13(-0.76%)
Mar 07, 2005	17.63	17.74	17.62	17.70	8,871,301	+0.12(+0.66%)
Mar 04, 2005	17.55	17.62	17.51	17.58	4,031,383	+0.21(+1.19%)
Mar 03, 2005	17.47	17.47	17.27	17.37	8,361,110	+0.05(+0.28%)
Mar 02, 2005	17.47	17.49	17.31	17.33	5,732,437	-0.29(-1.65%)

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.