Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.72	16.76	16.51	16.58	1,903,218	-0.14(-0.86%)
May 27, 2005	16.77	16.78	16.57	16.73	890,903	-0.07(-0.40%)
May 26, 2005	16.61	16.86	16.61	16.79	1,400,597	+0.18(+1.10%)
May 25, 2005	16.71	16.78	16.51	16.61	1,187,713	-0.04(-0.23%)
May 24, 2005	16.74	16.74	16.49	16.65	1,920,664	-0.11(-0.63%)
May 23, 2005	16.59	16.87	16.59	16.75	2,578,881	-0.23(-1.35%)
May 20, 2005	16.69	16.98	16.64	16.98	2,895,023	+0.31(+1.88%)
May 19, 2005	16.73	16.79	16.56	16.67	2,988,852	+0.00(+0.00%)
May 18, 2005	16.03	16.79	16.01	16.67	5,057,803	+0.73(+4.55%)
May 17, 2005	15.70	15.94	15.66	15.94	3,277,883	+0.18(+1.16%)
May 16, 2005	15.63	15.84	15.63	15.76	3,188,061	+0.07(+0.43%)
May 13, 2005	15.80	15.87	15.63	15.69	3,489,823	-0.11(-0.72%)
May 12, 2005	15.86	15.90	15.76	15.81	3,932,563	-0.04(-0.27%)
May 11, 2005	15.80	15.97	15.65	15.85	3,849,815	-0.10(-0.61%)
May 10, 2005	16.06	16.10	15.91	15.95	3,833,312	-0.11(-0.69%)
May 09, 2005	15.96	16.12	15.77	16.06	3,909,695	+0.10(+0.64%)
May 06, 2005	15.98	16.13	15.85	15.96	3,345,072	-0.13(-0.79%)
May 05, 2005	16.06	16.20	15.98	16.08	4,393,221	+0.05(+0.32%)
May 04, 2005	16.16	16.21	15.98	16.03	4,491,765	-0.13(-0.79%)
May 03, 2005	16.27	16.27	16.02	16.16	5,341,648	-0.11(-0.65%)
May 02, 2005	16.40	16.42	16.15	16.27	8,887,108	-0.03(-0.16%)
Apr 29, 2005	16.08	16.31	15.84	16.29	7,580,576	+0.28(+1.72%)
Apr 28, 2005	16.65	16.79	15.90	16.02	14,873,535	-1.54(-8.79%)
Apr 27, 2005	17.56	17.62	16.97	17.56	3,417,211	-0.10(-0.58%)
Apr 26, 2005	17.94	17.94	17.66	17.66	2,101,249	-0.28(-1.56%)
Apr 25, 2005	17.89	18.13	17.81	17.94	3,000,168	+0.19(+1.08%)
Apr 22, 2005	17.91	18.06	17.69	17.75	2,651,020	-0.14(-0.81%)
Apr 21, 2005	17.93	18.02	17.76	17.90	2,611,414	+0.01(+0.05%)
Apr 20, 2005	18.25	18.25	17.77	17.89	2,251,187	-0.36(-1.98%)
Apr 19, 2005	18.54	18.55	18.21	18.25	2,738,248	-0.31(-1.65%)
Apr 18, 2005	18.58	18.64	18.31	18.55	1,305,825	+0.02(+0.09%)
Apr 15, 2005	18.90	18.98	18.54	18.54	1,336,944	-0.30(-1.60%)
Apr 14, 2005	19.02	19.11	18.81	18.84	1,238,871	-0.05(-0.27%)
Apr 13, 2005	19.34	19.45	18.79	18.89	2,398,767	-0.49(-2.52%)
Apr 12, 2005	19.24	19.44	19.00	19.38	1,844,516	+0.17(+0.86%)
Apr 11, 2005	19.28	19.34	19.05	19.21	1,327,750	+0.04(+0.22%)
Apr 08, 2005	19.06	19.17	19.04	19.17	1,988,324	+0.05(+0.24%)
Apr 07, 2005	19.08	19.19	18.96	19.12	1,471,794	+0.04(+0.22%)
Apr 06, 2005	19.13	19.15	18.94	19.08	1,535,682	+0.03(+0.18%)
Apr 05, 2005	19.13	19.16	18.89	19.05	1,124,768	-0.05(-0.24%)
Apr 04, 2005	19.00	19.16	18.96	19.09	1,356,983	+0.04(+0.20%)
Apr 01, 2005	19.30	19.30	18.96	19.05	1,877,521	-0.03(-0.13%)
Mar 31, 2005	19.11	19.19	19.04	19.08	1,276,827	-0.03(-0.16%)
Mar 30, 2005	18.85	19.16	18.85	19.11	1,176,162	+0.32(+1.69%)
Mar 29, 2005	19.06	19.13	18.74	18.79	1,639,177	-0.25(-1.34%)
Mar 28, 2005	18.86	19.17	18.77	19.05	1,901,804	-0.04(-0.22%)
Mar 24, 2005	19.72	19.72	19.05	19.09	3,764,473	+0.25(+1.35%)
Mar 23, 2005	18.21	18.89	18.20	18.83	3,021,857	+0.49(+2.66%)
Mar 22, 2005	18.60	18.66	18.30	18.35	1,751,394	-0.21(-1.14%)
Mar 21, 2005	18.41	18.61	18.41	18.56	1,764,125	+0.15(+0.81%)
Mar 18, 2005	18.62	18.66	18.37	18.41	1,878,700	-0.25(-1.34%)
Mar 17, 2005	18.83	18.87	18.57	18.66	1,977,951	-0.14(-0.74%)
Mar 16, 2005	18.81	18.88	18.73	18.80	2,228,319	-0.04(-0.23%)
Mar 15, 2005	18.60	19.43	18.60	18.84	9,774,240	+0.43(+2.35%)
Mar 14, 2005	18.15	18.41	18.11	18.41	3,259,730	+0.31(+1.69%)
Mar 11, 2005	18.03	18.19	17.99	18.10	2,895,494	+0.22(+1.26%)
Mar 10, 2005	18.24	18.26	17.75	17.88	9,840,014	-0.23(-1.29%)
Mar 09, 2005	18.30	18.36	18.00	18.11	4,546,224	-0.30(-1.61%)
Mar 08, 2005	18.36	18.43	18.27	18.41	2,777,383	+0.04(+0.23%)
Mar 07, 2005	18.24	18.52	18.24	18.37	1,989,974	+0.13(+0.70%)
Mar 04, 2005	18.27	18.37	18.23	18.24	3,103,427	+0.06(+0.30%)
Mar 03, 2005	18.12	18.23	18.11	18.18	3,774,374	+0.06(+0.33%)
Mar 02, 2005	18.58	18.58	17.90	18.12	5,517,046	-0.51(-2.75%)

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.