Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.35	16.77	16.35	16.47	103,193	-0.03(-0.18%)
May 27, 2005	16.50	16.66	16.20	16.50	50,321	-0.16(-0.96%)
May 26, 2005	16.17	16.68	16.01	16.66	74,316	+0.40(+2.46%)
May 25, 2005	16.36	16.38	16.00	16.26	92,193	-0.32(-1.93%)
May 24, 2005	16.67	16.72	16.45	16.58	57,400	-0.07(-0.42%)
May 23, 2005	16.17	16.65	15.93	16.65	132,078	+0.48(+2.97%)
May 20, 2005	15.80	16.18	15.56	16.17	244,131	+0.17(+1.06%)
May 19, 2005	15.63	16.00	15.45	16.00	172,655	+0.48(+3.09%)
May 18, 2005	15.10	15.76	15.05	15.52	161,800	+0.49(+3.26%)
May 17, 2005	14.63	15.10	14.63	15.03	172,926	+0.11(+0.74%)
May 16, 2005	14.38	14.92	14.38	14.92	106,527	+0.11(+0.74%)
May 13, 2005	14.59	15.03	14.59	14.81	184,772	-0.10(-0.67%)
May 12, 2005	14.57	14.91	14.57	14.91	154,499	+0.19(+1.29%)
May 11, 2005	14.39	14.78	14.39	14.72	190,147	+0.22(+1.52%)
May 10, 2005	14.09	14.60	14.09	14.50	196,454	+0.18(+1.26%)
May 09, 2005	13.30	14.42	13.30	14.32	494,880	+0.32(+2.29%)
May 06, 2005	15.00	15.12	13.13	14.00	570,691	-0.93(-6.23%)
May 05, 2005	14.13	15.10	14.13	14.93	164,168	+0.69(+4.85%)
May 04, 2005	14.04	14.50	13.90	14.24	229,712	+0.31(+2.23%)
May 03, 2005	14.46	14.46	13.67	13.93	180,796	-0.43(-2.99%)
May 02, 2005	14.26	14.68	14.15	14.36	151,249	+0.15(+1.06%)
Apr 29, 2005	14.84	14.85	14.19	14.21	125,267	-0.46(-3.14%)
Apr 28, 2005	14.78	14.99	14.32	14.67	95,610	-0.05(-0.34%)
Apr 27, 2005	14.69	14.90	14.52	14.72	146,184	-0.12(-0.81%)
Apr 26, 2005	15.45	15.56	14.80	14.84	121,695	-0.76(-4.87%)
Apr 25, 2005	15.80	15.90	15.40	15.60	164,473	+0.19(+1.23%)
Apr 22, 2005	16.90	16.90	15.27	15.41	226,948	-1.41(-8.38%)
Apr 21, 2005	15.96	17.46	15.82	16.82	260,364	+1.25(+8.03%)
Apr 20, 2005	16.21	16.37	15.50	15.57	180,303	-0.53(-3.29%)
Apr 19, 2005	15.06	16.28	15.00	16.10	150,398	+1.03(+6.83%)
Apr 18, 2005	15.00	15.25	14.30	15.07	285,356	-0.13(-0.86%)
Apr 15, 2005	15.36	16.00	15.03	15.20	173,633	-0.35(-2.25%)
Apr 14, 2005	16.08	16.14	15.13	15.55	280,680	-0.21(-1.33%)
Apr 13, 2005	16.35	16.75	15.66	15.76	140,024	-0.65(-3.96%)
Apr 12, 2005	16.43	16.55	15.75	16.41	179,562	-0.14(-0.85%)
Apr 11, 2005	17.15	17.18	16.50	16.55	71,396	-0.62(-3.61%)
Apr 08, 2005	17.64	17.64	16.95	17.17	95,463	-0.34(-1.94%)
Apr 07, 2005	17.42	17.71	17.20	17.51	66,251	+0.07(+0.40%)
Apr 06, 2005	17.11	17.96	16.91	17.44	528,404	+0.51(+3.01%)
Apr 05, 2005	16.82	17.12	16.71	16.93	113,935	-0.06(-0.35%)
Apr 04, 2005	16.74	17.03	16.16	16.99	142,093	-0.14(-0.82%)
Apr 01, 2005	17.63	17.63	16.91	17.13	138,813	-0.31(-1.78%)
Mar 31, 2005	17.64	17.74	17.26	17.44	103,699	-0.17(-0.97%)
Mar 30, 2005	17.44	17.86	17.27	17.61	112,103	+0.26(+1.50%)
Mar 29, 2005	17.51	17.67	16.97	17.35	146,682	-0.18(-1.03%)
Mar 28, 2005	17.57	17.93	17.33	17.53	128,683	-0.21(-1.18%)
Mar 24, 2005	17.83	17.92	17.43	17.74	153,278	-0.11(-0.62%)
Mar 23, 2005	18.47	18.66	17.70	17.85	115,309	-0.17(-0.94%)
Mar 22, 2005	18.23	18.48	18.00	18.02	52,233	-0.17(-0.93%)
Mar 21, 2005	17.94	18.29	17.61	18.19	90,770	+0.48(+2.71%)
Mar 18, 2005	18.67	18.67	17.71	17.71	140,005	-0.77(-4.19%)
Mar 17, 2005	18.23	18.75	18.19	18.48	62,735	+0.25(+1.37%)
Mar 16, 2005	18.11	18.52	18.10	18.23	49,062	+0.13(+0.72%)
Mar 15, 2005	18.45	18.73	18.10	18.11	69,733	-0.45(-2.45%)
Mar 14, 2005	18.50	18.70	18.35	18.56	72,937	-0.10(-0.51%)
Mar 11, 2005	18.98	18.98	18.55	18.66	71,510	-0.21(-1.11%)
Mar 10, 2005	19.23	19.33	18.82	18.86	62,136	-0.24(-1.26%)
Mar 09, 2005	19.09	19.32	19.03	19.11	82,517	-0.23(-1.19%)
Mar 08, 2005	19.30	19.50	18.93	19.34	92,789	+0.20(+1.02%)
Mar 07, 2005	18.83	19.32	18.66	19.14	214,892	+0.31(+1.65%)
Mar 04, 2005	19.02	19.02	18.27	18.83	232,589	+0.14(+0.78%)
Mar 03, 2005	19.61	19.64	18.25	18.68	311,023	-0.86(-4.38%)
Mar 02, 2005	19.75	19.75	19.34	19.54	57,168	-0.10(-0.51%)

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.