Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.16	18.38	18.10	18.26	882,900	+0.73(+4.16%)
May 27, 2005	17.53	17.54	17.39	17.53	170,800	+0.26(+1.51%)
May 26, 2005	17.21	17.34	17.15	17.27	252,800	+0.07(+0.41%)
May 25, 2005	17.35	17.36	17.15	17.20	201,600	-0.30(-1.71%)
May 24, 2005	17.38	17.52	17.34	17.50	184,500	+0.09(+0.52%)
May 23, 2005	17.49	17.49	17.31	17.41	232,400	-0.08(-0.46%)
May 20, 2005	17.41	17.49	17.34	17.49	268,400	+0.10(+0.58%)
May 19, 2005	17.30	17.45	17.20	17.39	466,900	+0.19(+1.10%)
May 18, 2005	16.80	17.24	16.75	17.20	706,200	+0.10(+0.58%)
May 17, 2005	17.02	17.12	16.93	17.10	756,600	-0.41(-2.34%)
May 16, 2005	17.30	17.62	17.23	17.51	368,300	+0.21(+1.21%)
May 13, 2005	17.39	17.53	17.29	17.30	392,700	-0.09(-0.52%)
May 12, 2005	17.53	17.63	17.33	17.39	450,100	-0.24(-1.36%)
May 11, 2005	17.60	17.73	17.45	17.63	336,000	-0.05(-0.28%)
May 10, 2005	17.80	17.85	17.65	17.68	329,900	-0.17(-0.95%)
May 09, 2005	17.83	17.95	17.71	17.85	439,100	+0.06(+0.34%)
May 06, 2005	17.85	18.00	17.75	17.79	448,700	+0.11(+0.62%)
May 05, 2005	17.71	17.74	17.51	17.68	434,300	+0.06(+0.34%)
May 04, 2005	17.25	17.68	17.22	17.62	865,900	+0.03(+0.17%)
May 03, 2005	17.58	17.67	17.55	17.59	701,800	+0.01(+0.06%)
May 02, 2005	17.85	17.90	17.52	17.58	888,700	-0.22(-1.24%)
Apr 29, 2005	17.30	17.93	17.30	17.80	1,712,500	+0.76(+4.46%)
Apr 28, 2005	17.09	17.20	17.01	17.04	470,600	+0.17(+1.01%)
Apr 27, 2005	16.80	16.87	16.72	16.87	421,400	+0.02(+0.12%)
Apr 26, 2005	16.90	16.94	16.80	16.85	522,100	-0.03(-0.18%)
Apr 25, 2005	16.93	16.99	16.82	16.88	631,900	+0.13(+0.78%)
Apr 22, 2005	16.70	16.85	16.64	16.75	190,700	-0.05(-0.30%)
Apr 21, 2005	16.54	16.80	16.40	16.80	424,900	+0.60(+3.70%)
Apr 20, 2005	16.30	16.30	16.15	16.20	271,200	-0.10(-0.61%)
Apr 19, 2005	16.16	16.39	16.16	16.30	190,800	+0.05(+0.31%)
Apr 18, 2005	16.30	16.34	16.17	16.25	569,300	-0.26(-1.57%)
Apr 15, 2005	16.68	16.68	16.47	16.51	257,100	-0.29(-1.73%)
Apr 14, 2005	16.98	16.98	16.80	16.80	269,100	+0.04(+0.24%)
Apr 13, 2005	16.94	16.95	16.75	16.76	283,600	+0.11(+0.66%)
Apr 12, 2005	16.77	16.77	16.59	16.65	573,100	-0.12(-0.72%)
Apr 11, 2005	16.75	16.81	16.70	16.77	206,700	+0.02(+0.12%)
Apr 08, 2005	16.85	16.97	16.75	16.75	269,900	+0.04(+0.24%)
Apr 07, 2005	16.55	16.80	16.55	16.71	296,800	+0.19(+1.15%)
Apr 06, 2005	16.51	16.63	16.47	16.52	295,200	+0.18(+1.10%)
Apr 05, 2005	16.40	16.49	16.30	16.34	178,100	-0.06(-0.37%)
Apr 04, 2005	16.22	16.45	16.16	16.40	427,500	+0.10(+0.61%)
Apr 01, 2005	16.37	16.38	16.17	16.30	417,000	-0.11(-0.67%)
Mar 31, 2005	16.48	16.48	16.37	16.41	291,200	-0.01(-0.06%)
Mar 30, 2005	16.35	16.56	16.34	16.42	329,600	+0.15(+0.92%)
Mar 29, 2005	16.38	16.44	16.22	16.27	449,900	-0.40(-2.40%)
Mar 28, 2005	16.64	16.80	16.56	16.67	210,000	-0.03(-0.18%)
Mar 24, 2005	16.70	16.80	16.61	16.70	244,900	+0.03(+0.18%)
Mar 23, 2005	16.62	16.70	16.55	16.67	607,400	-0.08(-0.48%)
Mar 22, 2005	16.92	16.98	16.72	16.75	459,300	-0.33(-1.93%)
Mar 21, 2005	17.00	17.13	16.93	17.08	885,000	+0.17(+1.01%)
Mar 18, 2005	16.81	16.99	16.78	16.91	730,400	+0.06(+0.36%)
Mar 17, 2005	16.77	16.99	16.70	16.85	462,300	+0.13(+0.78%)
Mar 16, 2005	16.84	16.88	16.71	16.72	973,000	+0.22(+1.33%)
Mar 15, 2005	16.80	16.80	16.50	16.50	737,800	-0.31(-1.84%)
Mar 14, 2005	16.82	16.87	16.71	16.81	753,200	+0.26(+1.57%)
Mar 11, 2005	16.50	16.71	16.40	16.55	785,800	+0.49(+3.05%)
Mar 10, 2005	16.20	16.20	16.01	16.06	304,000	-0.06(-0.37%)
Mar 09, 2005	16.19	16.24	16.07	16.12	274,200	+0.08(+0.50%)
Mar 08, 2005	16.00	16.10	15.90	16.04	411,700	+0.19(+1.20%)
Mar 07, 2005	15.67	16.00	15.67	15.85	309,900	+0.15(+0.96%)
Mar 04, 2005	15.62	15.89	15.60	15.70	297,800	-0.20(-1.26%)
Mar 03, 2005	15.90	15.96	15.85	15.90	270,300	-0.08(-0.50%)
Mar 02, 2005	15.96	16.06	15.94	15.98	565,400	-0.37(-2.26%)

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.