Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.61	16.65	16.41	16.55	2,228,593	+0.09(+0.57%)
May 27, 2005	16.56	16.57	16.40	16.46	2,209,194	-0.06(-0.39%)
May 26, 2005	16.11	16.58	16.11	16.52	3,783,990	+0.68(+4.26%)
May 25, 2005	16.00	16.03	15.75	15.85	2,597,408	-0.17(-1.05%)
May 24, 2005	16.08	16.11	15.86	16.02	3,387,000	-0.04(-0.27%)
May 23, 2005	16.02	16.26	16.00	16.06	3,645,193	+0.14(+0.86%)
May 20, 2005	16.12	16.12	15.78	15.92	3,389,540	-0.19(-1.20%)
May 19, 2005	16.11	16.29	16.00	16.12	4,354,417	+0.01(+0.05%)
May 18, 2005	15.60	16.16	15.58	16.11	5,902,655	+0.64(+4.14%)
May 17, 2005	15.35	15.50	15.16	15.47	2,900,404	+0.07(+0.45%)
May 16, 2005	14.98	15.41	14.95	15.40	3,512,170	+0.45(+3.00%)
May 13, 2005	15.32	15.33	14.82	14.95	5,160,868	-0.37(-2.40%)
May 12, 2005	15.96	15.96	15.31	15.32	3,882,140	-0.59(-3.70%)
May 11, 2005	15.74	16.01	15.58	15.91	2,775,695	+0.17(+1.07%)
May 10, 2005	15.92	15.97	15.64	15.74	2,383,786	-0.22(-1.37%)
May 09, 2005	15.85	15.97	15.77	15.96	2,003,424	+0.08(+0.52%)
May 06, 2005	15.73	15.93	15.48	15.87	3,826,252	+0.13(+0.83%)
May 05, 2005	15.75	15.96	15.62	15.74	4,074,284	+0.04(+0.26%)
May 04, 2005	15.56	15.71	15.38	15.70	4,244,720	+0.14(+0.90%)
May 03, 2005	15.62	15.70	15.45	15.56	4,507,532	-0.01(-0.04%)
May 02, 2005	15.66	15.74	15.32	15.57	3,388,847	+0.10(+0.64%)
Apr 29, 2005	15.14	15.49	15.00	15.47	5,745,845	+0.51(+3.40%)
Apr 28, 2005	15.72	15.85	14.90	14.96	9,589,649	-0.45(-2.92%)
Apr 27, 2005	15.56	15.59	15.30	15.41	4,247,953	-0.14(-0.88%)
Apr 26, 2005	15.40	15.89	15.34	15.55	5,037,083	+0.12(+0.79%)
Apr 25, 2005	14.97	15.54	14.94	15.43	4,118,163	+0.48(+3.25%)
Apr 22, 2005	15.22	15.31	14.87	14.94	3,941,030	-0.28(-1.85%)
Apr 21, 2005	14.78	15.23	14.75	15.22	4,633,396	+0.58(+3.93%)
Apr 20, 2005	15.03	15.20	14.65	14.65	4,660,185	-0.60(-3.91%)
Apr 19, 2005	15.03	15.46	14.93	15.24	3,769,440	+0.09(+0.57%)
Apr 18, 2005	14.92	15.18	14.77	15.16	3,966,434	+0.45(+3.09%)
Apr 15, 2005	15.33	15.43	14.69	14.70	5,511,900	-0.57(-3.74%)
Apr 14, 2005	16.11	16.16	15.27	15.27	5,388,346	-0.86(-5.32%)
Apr 13, 2005	16.49	16.53	16.07	16.13	3,735,261	-0.36(-2.21%)
Apr 12, 2005	15.91	16.52	15.87	16.49	5,611,898	+0.52(+3.23%)
Apr 11, 2005	15.80	16.00	15.67	15.98	3,163,448	+0.19(+1.19%)
Apr 08, 2005	16.00	16.00	15.73	15.79	3,820,017	-0.09(-0.57%)
Apr 07, 2005	15.79	16.04	15.74	15.88	3,513,094	+0.12(+0.78%)
Apr 06, 2005	16.08	16.08	15.70	15.76	4,372,431	-0.31(-1.90%)
Apr 05, 2005	16.16	16.35	16.04	16.06	2,817,958	-0.08(-0.47%)
Apr 04, 2005	16.07	16.26	15.82	16.14	2,803,639	+0.06(+0.39%)
Apr 01, 2005	16.18	16.43	15.98	16.08	4,137,562	+0.13(+0.84%)
Mar 31, 2005	15.77	16.05	15.77	15.94	4,309,153	+0.22(+1.42%)
Mar 30, 2005	15.59	15.91	15.41	15.72	4,273,818	+0.08(+0.51%)
Mar 29, 2005	15.69	16.01	15.61	15.64	5,052,556	-0.10(-0.65%)
Mar 28, 2005	15.63	15.80	15.43	15.74	5,498,967	+0.14(+0.89%)
Mar 24, 2005	15.54	15.87	15.42	15.60	3,661,821	+0.13(+0.81%)
Mar 23, 2005	15.72	15.72	15.43	15.48	3,647,734	-0.27(-1.69%)
Mar 22, 2005	15.84	16.17	15.70	15.74	4,933,621	+0.07(+0.47%)
Mar 21, 2005	15.56	15.96	15.39	15.67	4,012,853	+0.06(+0.39%)
Mar 18, 2005	15.68	15.96	15.59	15.61	4,502,451	-0.04(-0.24%)
Mar 17, 2005	15.96	15.97	15.55	15.64	3,887,221	-0.21(-1.35%)
Mar 16, 2005	15.87	16.12	15.64	15.86	4,810,297	+0.08(+0.52%)
Mar 15, 2005	16.01	16.34	15.71	15.78	5,385,344	-0.06(-0.37%)
Mar 14, 2005	15.97	16.01	15.63	15.84	2,869,227	-0.13(-0.83%)
Mar 11, 2005	15.91	16.09	15.64	15.97	3,762,050	+0.06(+0.37%)
Mar 10, 2005	16.34	16.51	15.66	15.91	9,465,864	-0.43(-2.61%)
Mar 09, 2005	16.78	16.78	16.29	16.34	6,568,230	-0.55(-3.26%)
Mar 08, 2005	17.10	17.11	16.73	16.89	4,709,837	-0.23(-1.34%)
Mar 07, 2005	17.24	17.30	17.02	17.11	3,728,794	-0.13(-0.74%)
Mar 04, 2005	16.76	17.25	16.69	17.24	6,400,335	+0.74(+4.51%)
Mar 03, 2005	16.84	16.92	16.50	16.50	4,456,032	-0.17(-1.04%)
Mar 02, 2005	16.64	16.79	16.56	16.67	3,898,075	-0.15(-0.89%)

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.