Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.14	19.22	19.02	19.17	368,500	+0.08(+0.42%)
May 27, 2005	19.54	19.54	19.00	19.09	420,300	-0.38(-1.95%)
May 26, 2005	19.10	19.66	18.81	19.47	1,891,100	+1.88(+10.69%)
May 25, 2005	17.79	17.79	17.37	17.59	339,200	-0.13(-0.73%)
May 24, 2005	17.85	17.85	17.58	17.72	355,900	+0.01(+0.06%)
May 23, 2005	17.65	17.80	17.46	17.71	399,400	+0.25(+1.43%)
May 20, 2005	17.58	17.58	17.36	17.46	209,200	+0.04(+0.23%)
May 19, 2005	17.30	17.47	17.24	17.42	190,900	+0.10(+0.58%)
May 18, 2005	17.20	17.47	17.16	17.32	316,200	+0.22(+1.29%)
May 17, 2005	17.13	17.13	16.93	17.10	407,100	-0.02(-0.12%)
May 16, 2005	16.79	17.18	16.79	17.12	318,400	+0.33(+1.97%)
May 13, 2005	17.05	17.13	16.77	16.79	215,700	-0.30(-1.76%)
May 12, 2005	17.38	17.45	17.04	17.09	237,200	-0.31(-1.78%)
May 11, 2005	17.24	17.52	17.19	17.40	229,100	+0.17(+0.99%)
May 10, 2005	17.40	17.41	17.21	17.23	225,800	-0.33(-1.88%)
May 09, 2005	17.38	17.63	17.32	17.56	226,000	+0.15(+0.86%)
May 06, 2005	17.48	17.54	17.33	17.41	177,000	+0.01(+0.06%)
May 05, 2005	17.45	17.57	17.19	17.40	287,000	-0.12(-0.68%)
May 04, 2005	17.30	17.60	17.29	17.52	303,000	+0.28(+1.62%)
May 03, 2005	17.28	17.36	17.10	17.24	294,500	+0.00(+0.00%)
May 02, 2005	17.60	17.64	17.14	17.24	731,300	-0.17(-0.98%)
Apr 29, 2005	16.95	17.41	16.51	17.41	1,230,700	+0.53(+3.14%)
Apr 28, 2005	17.36	17.37	16.77	16.88	1,417,800	-0.73(-4.15%)
Apr 27, 2005	17.72	17.72	17.25	17.61	445,700	-0.10(-0.56%)
Apr 26, 2005	17.90	18.09	17.69	17.71	334,500	-0.40(-2.21%)
Apr 25, 2005	17.92	18.26	17.90	18.11	381,100	+0.22(+1.23%)
Apr 22, 2005	17.90	18.09	17.79	17.89	322,600	-0.16(-0.89%)
Apr 21, 2005	17.70	18.08	17.64	18.05	386,900	+0.39(+2.21%)
Apr 20, 2005	18.19	18.19	17.66	17.66	378,000	-0.52(-2.86%)
Apr 19, 2005	18.24	18.42	18.10	18.18	381,500	+0.01(+0.06%)
Apr 18, 2005	18.02	18.31	17.91	18.17	346,700	+0.17(+0.94%)
Apr 15, 2005	18.18	18.33	17.95	18.00	352,300	-0.18(-0.99%)
Apr 14, 2005	18.33	18.44	18.10	18.18	211,300	-0.18(-0.98%)
Apr 13, 2005	18.57	18.68	18.30	18.36	352,300	-0.21(-1.13%)
Apr 12, 2005	18.53	18.70	18.19	18.57	330,900	+0.04(+0.22%)
Apr 11, 2005	18.96	18.96	18.49	18.53	477,000	-0.44(-2.32%)
Apr 08, 2005	19.05	19.08	18.84	18.97	166,800	-0.17(-0.89%)
Apr 07, 2005	19.17	19.17	18.91	19.14	380,500	-0.03(-0.16%)
Apr 06, 2005	19.42	19.42	19.12	19.17	297,700	-0.21(-1.08%)
Apr 05, 2005	19.80	19.84	19.38	19.38	326,000	-0.46(-2.32%)
Apr 04, 2005	19.71	19.87	19.56	19.84	246,100	+0.09(+0.46%)
Apr 01, 2005	19.82	19.98	19.62	19.75	406,900	+0.01(+0.05%)
Mar 31, 2005	19.74	19.85	19.52	19.74	445,300	-0.10(-0.50%)
Mar 30, 2005	19.40	19.92	19.40	19.84	367,900	+0.49(+2.53%)
Mar 29, 2005	19.74	19.74	19.01	19.35	1,110,500	-0.46(-2.32%)
Mar 28, 2005	20.00	20.05	19.80	19.81	345,700	-0.04(-0.20%)
Mar 24, 2005	19.80	20.03	19.80	19.85	262,600	+0.13(+0.66%)
Mar 23, 2005	19.96	19.99	19.70	19.72	251,500	-0.24(-1.20%)
Mar 22, 2005	20.22	20.41	19.94	19.96	184,200	-0.30(-1.48%)
Mar 21, 2005	20.47	20.48	20.09	20.26	163,200	-0.26(-1.27%)
Mar 18, 2005	20.70	20.70	20.46	20.52	228,500	-0.16(-0.77%)
Mar 17, 2005	20.69	20.77	20.41	20.68	134,600	+0.18(+0.88%)
Mar 16, 2005	20.58	20.70	20.42	20.50	254,000	-0.24(-1.16%)
Mar 15, 2005	20.99	21.09	20.68	20.74	232,500	-0.12(-0.58%)
Mar 14, 2005	20.70	20.95	20.68	20.86	211,100	+0.26(+1.26%)
Mar 11, 2005	20.92	20.97	20.46	20.60	182,400	-0.29(-1.39%)
Mar 10, 2005	20.87	21.04	20.83	20.89	202,400	+0.06(+0.29%)
Mar 09, 2005	20.70	20.98	20.67	20.83	283,200	+0.12(+0.58%)
Mar 08, 2005	20.83	20.83	20.63	20.71	240,200	-0.16(-0.77%)
Mar 07, 2005	20.80	20.95	20.78	20.87	283,100	+0.00(+0.00%)
Mar 04, 2005	20.66	21.08	20.66	20.87	378,900	+0.26(+1.26%)
Mar 03, 2005	20.80	20.83	20.54	20.61	258,500	-0.14(-0.67%)
Mar 02, 2005	20.90	20.95	20.70	20.75	216,600	-0.19(-0.91%)

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.