Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	38.14	38.69	38.01	38.19	163,185	-0.02(-0.05%)
May 27, 2005	38.43	38.46	38.02	38.21	192,301	-0.20(-0.52%)
May 26, 2005	38.29	38.84	38.17	38.41	211,011	+0.47(+1.24%)
May 25, 2005	38.16	38.21	37.43	37.94	270,462	-0.23(-0.59%)
May 24, 2005	38.65	38.65	38.15	38.16	192,191	-0.41(-1.05%)
May 23, 2005	38.43	38.95	38.40	38.57	423,130	+0.09(+0.23%)
May 20, 2005	37.94	38.70	37.94	38.48	150,675	+0.08(+0.21%)
May 19, 2005	38.38	38.93	38.13	38.40	284,744	+0.10(+0.26%)
May 18, 2005	37.94	38.33	37.82	38.30	279,983	+0.54(+1.44%)
May 17, 2005	37.58	38.07	37.17	37.76	348,401	+0.14(+0.36%)
May 16, 2005	36.57	37.62	36.49	37.62	348,069	+1.21(+3.32%)
May 13, 2005	36.85	37.05	36.23	36.41	284,744	-0.16(-0.44%)
May 12, 2005	36.57	37.23	36.14	36.57	495,202	+18.29(+100.00%)
May 11, 2005	18.14	18.35	18.02	18.29	181,341	+0.21(+1.15%)
May 10, 2005	18.03	18.12	17.92	18.08	231,160	-0.02(-0.10%)
May 09, 2005	17.60	18.14	17.58	18.10	576,352	+0.56(+3.21%)
May 06, 2005	17.55	17.57	17.28	17.53	227,839	+0.15(+0.84%)
May 05, 2005	17.28	17.53	17.16	17.39	314,192	+0.05(+0.31%)
May 04, 2005	16.52	17.33	16.52	17.33	880,359	+0.96(+5.88%)
May 03, 2005	16.53	16.54	16.23	16.37	127,537	-0.15(-0.93%)
May 02, 2005	16.18	16.53	16.16	16.53	241,567	+0.53(+3.30%)
Apr 29, 2005	15.94	16.16	15.93	16.00	235,589	+0.11(+0.68%)
Apr 28, 2005	16.57	16.57	15.89	15.89	125,765	-0.69(-4.14%)
Apr 27, 2005	16.50	16.71	16.27	16.57	138,829	+0.14(+0.82%)
Apr 26, 2005	16.59	16.62	16.33	16.44	110,709	-0.16(-0.98%)
Apr 25, 2005	16.61	16.71	16.39	16.60	96,317	-0.02(-0.11%)
Apr 22, 2005	16.53	16.83	16.37	16.62	196,398	+0.04(+0.23%)
Apr 21, 2005	16.62	16.64	16.27	16.58	245,553	+0.30(+1.83%)
Apr 20, 2005	16.54	16.65	16.21	16.28	144,143	-0.19(-1.18%)
Apr 19, 2005	15.97	16.54	15.91	16.48	253,745	+0.50(+3.15%)
Apr 18, 2005	16.43	16.43	15.80	15.97	285,186	-0.50(-3.04%)
Apr 15, 2005	16.67	16.71	16.31	16.48	148,128	-0.17(-1.00%)
Apr 14, 2005	16.05	16.74	15.97	16.64	520,333	+0.54(+3.37%)
Apr 13, 2005	15.92	16.28	15.77	16.10	395,453	+0.26(+1.61%)
Apr 12, 2005	15.54	15.99	15.29	15.85	417,816	+0.23(+1.49%)
Apr 11, 2005	16.04	16.04	15.50	15.61	719,831	-0.42(-2.65%)
Apr 08, 2005	15.81	16.22	15.20	16.04	1,662,188	-1.22(-7.05%)
Apr 07, 2005	17.21	17.28	17.08	17.25	83,031	-0.06(-0.35%)
Apr 06, 2005	17.35	17.75	17.27	17.32	105,616	+0.00(+0.01%)
Apr 05, 2005	17.21	17.55	17.07	17.31	77,053	+0.16(+0.92%)
Apr 04, 2005	17.14	17.55	17.07	17.16	187,541	+0.02(+0.09%)
Apr 01, 2005	17.27	17.27	16.98	17.14	157,428	-0.13(-0.76%)
Mar 31, 2005	17.22	17.36	17.18	17.27	293,822	+0.05(+0.30%)
Mar 30, 2005	17.06	17.35	17.06	17.22	255,074	+0.10(+0.59%)
Mar 29, 2005	17.22	17.28	16.99	17.12	240,903	-0.10(-0.59%)
Mar 28, 2005	16.96	17.29	16.96	17.22	226,289	+0.30(+1.76%)
Mar 24, 2005	16.79	17.03	16.74	16.92	135,508	+0.16(+0.93%)
Mar 23, 2005	17.01	17.12	16.72	16.76	249,759	-0.24(-1.43%)
Mar 22, 2005	16.64	17.20	16.64	17.01	280,094	+0.22(+1.29%)
Mar 21, 2005	16.88	16.95	16.69	16.79	164,071	-0.09(-0.52%)
Mar 18, 2005	16.82	16.95	16.30	16.88	429,108	+0.06(+0.38%)
Mar 17, 2005	17.33	17.34	16.68	16.82	264,152	-0.56(-3.21%)
Mar 16, 2005	17.38	17.57	17.23	17.37	163,185	-0.01(-0.05%)
Mar 15, 2005	17.56	17.70	17.31	17.38	185,548	-0.06(-0.35%)
Mar 14, 2005	17.50	17.53	17.13	17.44	258,838	+0.16(+0.95%)
Mar 11, 2005	17.28	17.46	16.98	17.28	116,244	+0.03(+0.20%)
Mar 10, 2005	17.23	17.50	17.09	17.25	219,425	-0.14(-0.78%)
Mar 09, 2005	17.84	17.95	16.82	17.38	303,343	-0.05(-0.30%)
Mar 08, 2005	17.46	17.61	17.39	17.43	197,062	+0.07(+0.39%)
Mar 07, 2005	17.45	17.62	17.31	17.37	133,515	-0.06(-0.36%)
Mar 04, 2005	17.37	17.52	17.16	17.43	329,027	+0.18(+1.03%)
Mar 03, 2005	16.94	17.39	16.94	17.25	344,527	+0.37(+2.17%)
Mar 02, 2005	16.55	16.88	16.37	16.88	197,726	+0.33(+1.96%)

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.