Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.59	18.70	18.58	18.63	304,991	+0.05(+0.24%)
May 27, 2005	18.51	18.60	18.51	18.59	398,120	+0.17(+0.90%)
May 26, 2005	18.46	18.47	18.39	18.42	371,455	-0.11(-0.61%)
May 25, 2005	18.49	18.61	18.45	18.54	162,246	-0.11(-0.57%)
May 24, 2005	18.73	18.75	18.58	18.64	533,834	-0.02(-0.08%)
May 23, 2005	18.49	18.72	18.49	18.66	266,121	+0.34(+1.85%)
May 20, 2005	18.32	18.35	18.24	18.32	354,607	-0.12(-0.65%)
May 19, 2005	18.46	18.47	18.37	18.44	263,600	+0.17(+0.91%)
May 18, 2005	18.05	18.32	18.04	18.27	514,598	+0.10(+0.54%)
May 17, 2005	17.94	18.24	17.94	18.17	212,658	-0.03(-0.17%)
May 16, 2005	17.96	18.21	17.94	18.20	163,307	+0.22(+1.22%)
May 13, 2005	18.13	18.14	17.94	17.99	143,541	-0.14(-0.79%)
May 12, 2005	18.20	18.27	18.08	18.13	210,535	-0.35(-1.88%)
May 11, 2005	18.54	18.54	18.39	18.48	168,614	+0.07(+0.37%)
May 10, 2005	18.50	18.55	18.38	18.41	443,226	-0.09(-0.49%)
May 09, 2005	18.51	18.52	18.43	18.50	409,795	-0.17(-0.93%)
May 06, 2005	18.81	18.81	18.63	18.67	477,585	+0.43(+2.36%)
May 05, 2005	18.47	18.47	18.21	18.24	435,929	-0.12(-0.66%)
May 04, 2005	18.29	18.45	18.29	18.36	1,124,449	+0.23(+1.29%)
May 03, 2005	18.09	18.20	18.06	18.13	251,661	+0.02(+0.12%)
May 02, 2005	18.08	18.17	18.05	18.11	263,335	-0.06(-0.33%)
Apr 29, 2005	18.02	18.17	18.01	18.17	280,183	+0.20(+1.09%)
Apr 28, 2005	18.09	18.16	17.90	17.97	236,802	-0.24(-1.32%)
Apr 27, 2005	18.24	18.31	18.10	18.21	245,028	-0.11(-0.58%)
Apr 26, 2005	18.57	18.57	18.28	18.32	347,709	-0.49(-2.61%)
Apr 25, 2005	18.51	18.81	18.51	18.81	453,971	+0.29(+1.59%)
Apr 22, 2005	18.50	18.66	18.38	18.51	190,636	+0.02(+0.08%)
Apr 21, 2005	18.17	18.50	18.17	18.50	281,245	+0.22(+1.20%)
Apr 20, 2005	18.35	18.37	18.20	18.28	272,489	-0.20(-1.10%)
Apr 19, 2005	18.28	18.50	18.26	18.48	223,669	+0.31(+1.70%)
Apr 18, 2005	18.17	18.32	18.13	18.17	526,007	-0.36(-1.95%)
Apr 15, 2005	18.74	18.78	18.51	18.54	330,728	-0.35(-1.84%)
Apr 14, 2005	19.01	19.03	18.86	18.88	507,434	-0.29(-1.49%)
Apr 13, 2005	19.22	19.27	19.10	19.17	324,360	-0.08(-0.43%)
Apr 12, 2005	19.20	19.28	19.00	19.25	171,002	-0.02(-0.12%)
Apr 11, 2005	19.38	19.38	19.22	19.27	224,598	-0.14(-0.74%)
Apr 08, 2005	19.52	19.52	19.42	19.42	356,995	-0.14(-0.69%)
Apr 07, 2005	19.46	19.60	19.46	19.55	312,155	+0.15(+0.78%)
Apr 06, 2005	19.49	19.52	19.39	19.40	282,704	+0.11(+0.59%)
Apr 05, 2005	19.23	19.34	19.19	19.29	278,061	+0.33(+1.75%)
Apr 04, 2005	18.77	18.98	18.69	18.96	233,486	+0.13(+0.68%)
Apr 01, 2005	19.00	19.09	18.75	18.83	202,178	-0.05(-0.24%)
Mar 31, 2005	19.03	19.03	18.84	18.87	410,060	-0.02(-0.08%)
Mar 30, 2005	19.00	19.04	18.89	18.89	297,562	+0.03(+0.16%)
Mar 29, 2005	19.06	19.07	18.85	18.86	506,108	-0.40(-2.07%)
Mar 28, 2005	19.26	19.33	19.16	19.26	384,987	+0.26(+1.35%)
Mar 24, 2005	18.96	19.08	18.78	19.00	481,963	+0.17(+0.92%)
Mar 23, 2005	18.96	18.97	18.79	18.83	708,817	-0.05(-0.28%)
Mar 22, 2005	19.09	19.18	18.87	18.88	634,658	-0.28(-1.46%)
Mar 21, 2005	19.26	19.26	19.14	19.16	578,409	-0.10(-0.51%)
Mar 18, 2005	19.37	19.39	19.22	19.26	695,152	-0.16(-0.82%)
Mar 17, 2005	19.53	19.53	19.36	19.42	418,020	-0.25(-1.26%)
Mar 16, 2005	19.49	19.67	19.34	19.67	955,039	+0.18(+0.93%)
Mar 15, 2005	19.62	19.67	19.49	19.49	459,013	-0.22(-1.11%)
Mar 14, 2005	19.78	19.78	19.64	19.70	411,387	-0.34(-1.69%)
Mar 11, 2005	20.05	20.19	20.00	20.04	440,307	-0.23(-1.15%)
Mar 10, 2005	20.35	20.35	20.21	20.28	194,881	-0.20(-0.99%)
Mar 09, 2005	20.49	20.58	20.42	20.48	217,036	+0.06(+0.30%)
Mar 08, 2005	20.58	20.58	20.41	20.42	172,726	+0.03(+0.15%)
Mar 07, 2005	20.47	20.47	20.37	20.39	257,365	-0.04(-0.18%)
Mar 04, 2005	20.31	20.50	20.25	20.43	261,212	+0.20(+0.97%)
Mar 03, 2005	20.31	20.41	20.16	20.23	303,665	-0.08(-0.41%)
Mar 02, 2005	20.19	20.41	20.15	20.31	249,007	+0.13(+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.