Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.23	18.23	18.03	18.03	1,785,228	-0.18(-0.98%)
May 27, 2005	18.14	18.22	18.05	18.21	1,327,214	+0.03(+0.15%)
May 26, 2005	18.10	18.38	18.08	18.18	2,199,295	+0.19(+1.05%)
May 25, 2005	18.08	18.13	17.87	17.99	1,678,064	-0.08(-0.46%)
May 24, 2005	18.21	18.21	17.92	18.08	1,840,161	+0.01(+0.06%)
May 23, 2005	17.76	18.13	17.76	18.07	2,583,465	+0.32(+1.82%)
May 20, 2005	17.62	17.76	17.45	17.74	2,870,917	+0.22(+1.24%)
May 19, 2005	17.53	17.71	17.40	17.53	3,361,351	+0.11(+0.64%)
May 18, 2005	16.95	17.50	16.95	17.42	2,849,484	+0.58(+3.43%)
May 17, 2005	16.80	16.91	16.66	16.84	2,270,438	+0.03(+0.16%)
May 16, 2005	16.67	16.86	16.57	16.81	1,946,784	+0.14(+0.83%)
May 13, 2005	17.05	17.05	16.60	16.67	2,659,831	-0.39(-2.31%)
May 12, 2005	17.35	17.40	17.02	17.07	3,038,598	-0.32(-1.82%)
May 11, 2005	17.26	17.42	17.26	17.38	2,656,589	+0.09(+0.51%)
May 10, 2005	16.82	17.38	16.81	17.30	2,678,022	+0.38(+2.23%)
May 09, 2005	17.04	17.05	16.85	16.92	2,015,946	-0.18(-1.07%)
May 06, 2005	17.37	17.37	17.04	17.10	2,594,992	-0.27(-1.57%)
May 05, 2005	17.21	17.42	17.06	17.37	3,200,334	+0.37(+2.15%)
May 04, 2005	16.76	17.03	16.74	17.01	1,792,792	+0.26(+1.52%)
May 03, 2005	16.68	16.88	16.61	16.75	2,161,653	+0.05(+0.30%)
May 02, 2005	16.75	16.75	16.58	16.70	2,002,978	+0.04(+0.27%)
Apr 29, 2005	16.59	16.73	16.43	16.66	2,144,903	+0.11(+0.64%)
Apr 28, 2005	16.67	16.82	16.52	16.55	2,992,130	-0.24(-1.42%)
Apr 27, 2005	16.85	16.96	16.62	16.79	2,047,825	+0.00(+0.00%)
Apr 26, 2005	17.04	17.15	16.78	16.79	2,706,119	-0.25(-1.47%)
Apr 25, 2005	16.74	17.06	16.52	17.04	3,029,952	+0.14(+0.82%)
Apr 22, 2005	16.97	17.07	16.85	16.90	1,927,873	-0.06(-0.36%)
Apr 21, 2005	16.86	17.10	16.76	16.96	1,810,623	+0.18(+1.06%)
Apr 20, 2005	17.17	17.21	16.75	16.78	2,027,473	-0.32(-1.88%)
Apr 19, 2005	17.08	17.22	17.01	17.11	2,434,696	+0.08(+0.49%)
Apr 18, 2005	16.95	17.09	16.73	17.02	2,361,933	+0.08(+0.46%)
Apr 15, 2005	17.07	17.22	16.86	16.95	2,938,638	-0.18(-1.04%)
Apr 14, 2005	17.35	17.35	17.12	17.12	2,330,774	-0.24(-1.37%)
Apr 13, 2005	17.45	17.61	17.31	17.36	3,100,555	+0.01(+0.03%)
Apr 12, 2005	17.35	17.46	17.17	17.36	2,540,420	-0.08(-0.48%)
Apr 11, 2005	17.23	17.50	17.22	17.44	3,085,966	+0.33(+1.95%)
Apr 08, 2005	17.16	17.23	17.02	17.11	1,853,489	-0.11(-0.61%)
Apr 07, 2005	17.22	17.26	17.07	17.21	2,540,059	-0.01(-0.03%)
Apr 06, 2005	17.22	17.31	17.17	17.22	1,647,986	-0.01(-0.03%)
Apr 05, 2005	17.18	17.35	17.15	17.22	2,590,309	+0.02(+0.10%)
Apr 04, 2005	17.63	17.63	17.10	17.21	2,821,208	-0.03(-0.19%)
Apr 01, 2005	17.10	17.37	17.10	17.24	4,344,199	+0.21(+1.21%)
Mar 31, 2005	17.01	17.16	16.90	17.03	3,641,238	-0.04(-0.26%)
Mar 30, 2005	16.74	17.34	16.71	17.08	4,367,433	+0.19(+1.15%)
Mar 29, 2005	16.52	16.97	16.43	16.88	3,857,908	+0.23(+1.37%)
Mar 28, 2005	16.61	16.79	16.38	16.66	4,853,904	+0.00(+0.00%)
Mar 24, 2005	16.26	16.87	16.26	16.66	13,601,198	+1.46(+9.61%)
Mar 23, 2005	15.33	15.38	15.05	15.20	2,347,704	-0.10(-0.65%)
Mar 22, 2005	15.24	15.66	15.24	15.30	2,830,573	+0.02(+0.15%)
Mar 21, 2005	15.10	15.35	15.04	15.27	2,348,245	+0.26(+1.74%)
Mar 18, 2005	14.85	15.07	14.80	15.01	3,763,892	+0.20(+1.35%)
Mar 17, 2005	14.67	14.85	14.61	14.81	2,529,433	+0.24(+1.64%)
Mar 16, 2005	15.02	15.02	14.31	14.57	3,952,104	-0.48(-3.21%)
Mar 15, 2005	15.27	15.34	15.05	15.06	2,410,202	-0.16(-1.06%)
Mar 14, 2005	15.37	15.46	15.18	15.22	2,333,836	-0.08(-0.51%)
Mar 11, 2005	15.26	15.35	15.11	15.30	1,667,257	+0.03(+0.22%)
Mar 10, 2005	15.40	15.40	15.08	15.26	1,646,545	-0.13(-0.87%)
Mar 09, 2005	15.88	15.88	15.23	15.40	2,061,333	-0.48(-3.04%)
Mar 08, 2005	16.00	16.06	15.82	15.88	1,174,302	-0.18(-1.11%)
Mar 07, 2005	16.03	16.18	15.96	16.06	1,152,329	+0.16(+0.98%)
Mar 04, 2005	15.71	16.02	15.43	15.90	1,764,875	+0.29(+1.89%)
Mar 03, 2005	15.52	15.65	15.35	15.61	1,609,262	+0.11(+0.68%)
Mar 02, 2005	15.30	15.55	15.14	15.50	2,195,693	+0.22(+1.42%)

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.