Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.45	16.50	16.26	16.40	2,249,162	+0.09(+0.57%)
May 27, 2005	16.41	16.42	16.25	16.31	2,229,583	-0.06(-0.39%)
May 26, 2005	15.96	16.43	15.96	16.37	3,818,914	+0.67(+4.26%)
May 25, 2005	15.85	15.89	15.61	15.70	2,621,380	-0.17(-1.05%)
May 24, 2005	15.93	15.96	15.71	15.87	3,418,260	-0.04(-0.27%)
May 23, 2005	15.87	16.11	15.85	15.91	3,678,836	+0.14(+0.86%)
May 20, 2005	15.97	15.97	15.64	15.78	3,420,824	-0.19(-1.20%)
May 19, 2005	15.96	16.14	15.85	15.97	4,394,606	+0.01(+0.05%)
May 18, 2005	15.46	16.01	15.43	15.96	5,957,133	+0.63(+4.14%)
May 17, 2005	15.21	15.36	15.02	15.33	2,927,173	+0.07(+0.45%)
May 16, 2005	14.85	15.27	14.81	15.26	3,544,586	+0.44(+3.00%)
May 13, 2005	15.18	15.19	14.68	14.81	5,208,500	-0.36(-2.40%)
May 12, 2005	15.81	15.81	15.17	15.18	3,917,970	-0.58(-3.70%)
May 11, 2005	15.59	15.86	15.44	15.76	2,801,313	+0.17(+1.07%)
May 10, 2005	15.78	15.82	15.50	15.59	2,405,787	-0.22(-1.37%)
May 09, 2005	15.71	15.82	15.63	15.81	2,021,915	+0.08(+0.52%)
May 06, 2005	15.59	15.79	15.34	15.73	3,861,566	+0.13(+0.82%)
May 05, 2005	15.61	15.81	15.48	15.60	4,111,887	+0.04(+0.26%)
May 04, 2005	15.42	15.56	15.24	15.56	4,283,896	+0.14(+0.90%)
May 03, 2005	15.48	15.56	15.31	15.42	4,549,134	-0.01(-0.04%)
May 02, 2005	15.52	15.59	15.18	15.43	3,420,124	+0.10(+0.64%)
Apr 29, 2005	15.01	15.35	14.87	15.33	5,798,875	+0.50(+3.40%)
Apr 28, 2005	15.57	15.70	14.76	14.82	9,678,156	-0.45(-2.92%)
Apr 27, 2005	15.41	15.44	15.16	15.27	4,287,159	-0.14(-0.88%)
Apr 26, 2005	15.26	15.75	15.20	15.40	5,083,572	+0.12(+0.79%)
Apr 25, 2005	14.83	15.40	14.80	15.28	4,156,171	+0.48(+3.25%)
Apr 22, 2005	15.09	15.17	14.73	14.80	3,977,404	-0.28(-1.85%)
Apr 21, 2005	14.64	15.09	14.62	15.08	4,676,159	+0.57(+3.93%)
Apr 20, 2005	14.89	15.06	14.51	14.51	4,703,196	-0.59(-3.91%)
Apr 19, 2005	14.89	15.32	14.79	15.10	3,804,230	+0.09(+0.57%)
Apr 18, 2005	14.78	15.04	14.63	15.02	4,003,042	+0.45(+3.09%)
Apr 15, 2005	15.19	15.28	14.56	14.57	5,562,772	-0.57(-3.74%)
Apr 14, 2005	15.96	16.01	15.13	15.13	5,438,077	-0.85(-5.32%)
Apr 13, 2005	16.34	16.38	15.92	15.98	3,769,735	-0.36(-2.21%)
Apr 12, 2005	15.77	16.37	15.72	16.34	5,663,693	+0.51(+3.23%)
Apr 11, 2005	15.65	15.85	15.53	15.83	3,192,644	+0.19(+1.19%)
Apr 08, 2005	15.85	15.85	15.59	15.65	3,855,273	-0.09(-0.57%)
Apr 07, 2005	15.64	15.89	15.60	15.74	3,545,518	+0.12(+0.78%)
Apr 06, 2005	15.93	15.93	15.56	15.61	4,412,786	-0.30(-1.90%)
Apr 05, 2005	16.01	16.20	15.89	15.92	2,843,966	-0.08(-0.47%)
Apr 04, 2005	15.93	16.11	15.68	15.99	2,829,515	+0.06(+0.39%)
Apr 01, 2005	16.04	16.28	15.84	15.93	4,175,749	+0.13(+0.84%)
Mar 31, 2005	15.63	15.90	15.63	15.80	4,348,923	+0.22(+1.42%)
Mar 30, 2005	15.45	15.77	15.27	15.57	4,313,263	+0.08(+0.51%)
Mar 29, 2005	15.55	15.87	15.47	15.50	5,099,188	-0.10(-0.65%)
Mar 28, 2005	15.49	15.66	15.28	15.60	5,549,720	+0.14(+0.89%)
Mar 24, 2005	15.40	15.72	15.27	15.46	3,695,618	+0.12(+0.81%)
Mar 23, 2005	15.58	15.58	15.28	15.33	3,681,400	-0.26(-1.69%)
Mar 22, 2005	15.70	16.02	15.56	15.60	4,979,155	+0.07(+0.47%)
Mar 21, 2005	15.42	15.82	15.25	15.53	4,049,890	+0.06(+0.39%)
Mar 18, 2005	15.54	15.81	15.45	15.47	4,544,006	-0.04(-0.23%)
Mar 17, 2005	15.81	15.83	15.41	15.50	3,923,098	-0.21(-1.35%)
Mar 16, 2005	15.72	15.98	15.50	15.71	4,854,694	+0.08(+0.52%)
Mar 15, 2005	15.86	16.19	15.56	15.63	5,435,047	-0.06(-0.37%)
Mar 14, 2005	15.82	15.87	15.49	15.69	2,895,708	-0.13(-0.83%)
Mar 11, 2005	15.76	15.94	15.50	15.82	3,796,772	+0.06(+0.37%)
Mar 10, 2005	16.19	16.36	15.52	15.76	9,553,228	-0.42(-2.61%)
Mar 09, 2005	16.63	16.63	16.14	16.19	6,628,851	-0.54(-3.26%)
Mar 08, 2005	16.95	16.95	16.57	16.73	4,753,306	-0.23(-1.34%)
Mar 07, 2005	17.09	17.14	16.86	16.96	3,763,209	-0.13(-0.74%)
Mar 04, 2005	16.60	17.09	16.54	17.08	6,459,407	+0.74(+4.51%)
Mar 03, 2005	16.69	16.76	16.35	16.35	4,497,158	-0.17(-1.04%)
Mar 02, 2005	16.49	16.64	16.41	16.52	3,934,052	-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.