Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.10	16.33	16.05	16.33	58,212	+0.16(+0.96%)
May 27, 2005	16.06	16.22	16.04	16.18	20,963	+0.18(+1.15%)
May 26, 2005	16.06	16.09	15.99	15.99	29,972	-0.16(-0.96%)
May 25, 2005	16.18	16.25	15.94	16.15	27,027	-0.12(-0.74%)
May 24, 2005	16.10	16.28	16.10	16.27	66,182	+0.25(+1.59%)
May 23, 2005	16.02	16.04	15.88	16.02	30,838	+0.00(+0.00%)
May 20, 2005	16.02	16.05	15.99	16.02	17,844	+0.07(+0.43%)
May 19, 2005	15.91	15.99	15.87	15.95	38,288	+0.11(+0.69%)
May 18, 2005	15.64	15.91	15.64	15.84	35,863	+0.33(+2.16%)
May 17, 2005	15.51	15.51	15.35	15.50	53,188	+0.02(+0.11%)
May 16, 2005	15.47	15.60	15.38	15.49	46,951	+0.02(+0.11%)
May 13, 2005	15.60	15.67	15.46	15.47	68,087	-0.18(-1.18%)
May 12, 2005	15.84	15.86	15.60	15.65	45,045	-0.36(-2.27%)
May 11, 2005	16.17	16.20	15.82	16.02	35,343	-0.28(-1.73%)
May 10, 2005	16.39	16.39	16.20	16.30	22,695	-0.12(-0.74%)
May 09, 2005	16.33	16.42	16.21	16.42	25,987	+0.03(+0.18%)
May 06, 2005	16.28	16.44	16.18	16.39	25,641	+0.12(+0.71%)
May 05, 2005	16.17	16.39	16.16	16.28	18,364	+0.14(+0.89%)
May 04, 2005	15.91	16.17	15.90	16.13	68,607	+0.33(+2.08%)
May 03, 2005	15.80	15.87	15.77	15.80	78,656	-0.07(-0.44%)
May 02, 2005	15.88	15.93	15.80	15.87	26,334	-0.09(-0.54%)
Apr 29, 2005	15.97	16.07	15.77	15.96	55,613	+0.04(+0.25%)
Apr 28, 2005	16.17	16.17	15.87	15.92	43,139	-0.33(-2.02%)
Apr 27, 2005	16.45	16.45	16.17	16.25	33,784	-0.32(-1.92%)
Apr 26, 2005	16.78	16.78	16.40	16.57	64,969	-0.22(-1.31%)
Apr 25, 2005	16.83	16.92	16.76	16.78	45,911	-0.01(-0.03%)
Apr 22, 2005	16.82	17.01	16.68	16.79	51,109	-0.03(-0.21%)
Apr 21, 2005	16.85	16.91	16.61	16.83	47,124	+0.48(+2.97%)
Apr 20, 2005	16.74	16.91	16.34	16.34	79,695	-0.26(-1.56%)
Apr 19, 2005	16.24	16.69	16.24	16.60	53,188	+0.45(+2.79%)
Apr 18, 2005	16.59	16.59	16.02	16.15	161,817	-0.59(-3.52%)
Apr 15, 2005	16.88	17.06	16.59	16.74	95,808	-0.70(-4.01%)
Apr 14, 2005	18.12	18.12	17.33	17.44	57,692	-0.77(-4.22%)
Apr 13, 2005	18.49	18.49	18.19	18.20	39,154	-0.14(-0.79%)
Apr 12, 2005	18.35	18.53	17.73	18.35	99,100	-0.12(-0.66%)
Apr 11, 2005	18.90	18.93	18.25	18.47	89,571	-0.58(-3.03%)
Apr 08, 2005	18.87	19.05	18.87	19.05	42,273	+0.17(+0.92%)
Apr 07, 2005	18.85	19.08	18.73	18.87	58,385	+0.10(+0.55%)
Apr 06, 2005	18.46	18.77	18.44	18.77	68,261	+0.40(+2.17%)
Apr 05, 2005	18.18	18.42	18.18	18.37	34,303	+0.31(+1.69%)
Apr 04, 2005	18.00	18.07	17.81	18.07	40,887	+0.17(+0.94%)
Apr 01, 2005	17.60	18.01	17.60	17.90	75,191	+0.46(+2.61%)
Mar 31, 2005	17.26	17.53	17.26	17.44	33,957	+0.32(+1.89%)
Mar 30, 2005	16.45	17.32	16.45	17.12	121,449	+0.21(+1.23%)
Mar 29, 2005	17.31	17.31	16.91	16.91	29,972	-0.58(-3.30%)
Mar 28, 2005	17.89	17.89	17.49	17.49	92,516	+0.46(+2.68%)
Mar 24, 2005	16.65	17.09	16.65	17.03	79,002	+0.47(+2.82%)
Mar 23, 2005	16.74	16.74	16.45	16.57	124,741	-0.58(-3.40%)
Mar 22, 2005	17.03	17.65	17.03	17.15	126,300	-0.11(-0.64%)
Mar 21, 2005	18.07	18.07	17.17	17.26	119,370	-0.87(-4.78%)
Mar 18, 2005	18.15	18.33	18.07	18.12	65,489	+0.12(+0.64%)
Mar 17, 2005	17.32	18.03	17.12	18.01	183,820	+0.46(+2.63%)
Mar 16, 2005	18.47	18.47	17.10	17.55	323,634	-0.96(-5.21%)
Mar 15, 2005	18.18	18.70	18.16	18.51	142,412	+0.47(+2.62%)
Mar 14, 2005	19.00	19.00	17.93	18.04	209,114	-1.11(-5.79%)
Mar 11, 2005	19.31	19.39	18.90	19.15	142,586	-0.08(-0.39%)
Mar 10, 2005	20.61	20.61	18.74	19.22	278,762	-1.33(-6.46%)
Mar 09, 2005	20.38	20.77	20.32	20.55	96,847	+0.09(+0.42%)
Mar 08, 2005	20.12	20.91	20.12	20.46	188,324	+0.46(+2.31%)
Mar 07, 2005	19.90	20.00	19.87	20.00	186,938	+0.23(+1.17%)
Mar 04, 2005	19.77	19.77	19.68	19.77	94,595	+0.09(+0.47%)
Mar 03, 2005	19.62	19.78	19.57	19.68	117,637	+0.00(+0.00%)
Mar 02, 2005	19.86	19.86	19.57	19.68	64,622	-0.12(-0.61%)

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.