Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.18	18.19	17.71	17.94	798,499	-0.26(-1.41%)
May 27, 2005	17.71	18.26	17.71	18.19	125,665	+0.26(+1.47%)
May 26, 2005	17.99	18.07	17.76	17.93	182,969	-0.04(-0.24%)
May 25, 2005	17.75	18.32	17.50	17.97	264,266	+0.11(+0.60%)
May 24, 2005	17.75	17.93	17.66	17.86	241,919	-0.03(-0.16%)
May 23, 2005	18.24	18.48	17.74	17.89	364,762	-0.54(-2.91%)
May 20, 2005	18.28	18.52	17.94	18.43	113,767	+0.19(+1.02%)
May 19, 2005	18.36	18.54	18.10	18.24	294,941	-0.11(-0.62%)
May 18, 2005	18.31	18.46	17.99	18.36	484,118	+0.19(+1.06%)
May 17, 2005	18.51	18.66	17.99	18.16	640,603	-0.54(-2.90%)
May 16, 2005	18.37	18.71	18.21	18.71	583,342	+0.20(+1.08%)
May 13, 2005	18.69	19.16	18.32	18.51	316,361	-0.39(-2.04%)
May 12, 2005	18.99	19.20	18.72	18.89	429,892	+0.09(+0.49%)
May 11, 2005	18.56	18.96	18.21	18.80	413,498	+0.40(+2.17%)
May 10, 2005	18.44	18.54	18.27	18.40	454,294	-0.02(-0.12%)
May 09, 2005	18.50	18.53	18.16	18.42	609,572	-0.11(-0.60%)
May 06, 2005	18.70	18.80	18.46	18.53	423,225	-0.09(-0.48%)
May 05, 2005	18.75	18.96	18.26	18.62	773,790	+0.01(+0.08%)
May 04, 2005	19.21	19.24	18.54	18.61	622,509	-0.70(-3.63%)
May 03, 2005	18.74	19.57	18.57	19.31	742,860	+0.35(+1.85%)
May 02, 2005	18.38	19.44	18.19	18.96	1,052,641	+0.49(+2.63%)
Apr 29, 2005	19.01	19.28	18.04	18.47	1,139,630	-0.54(-2.82%)
Apr 28, 2005	21.68	21.68	18.96	19.01	2,719,624	-3.61(-15.98%)
Apr 27, 2005	22.79	22.79	22.36	22.62	377,613	-0.27(-1.19%)
Apr 26, 2005	23.93	23.96	22.80	22.89	290,005	-0.83(-3.49%)
Apr 25, 2005	22.98	23.81	22.97	23.72	390,397	+0.86(+3.78%)
Apr 22, 2005	23.49	23.49	22.64	22.86	146,410	-0.49(-2.11%)
Apr 21, 2005	22.79	23.46	22.00	23.35	286,148	+0.60(+2.64%)
Apr 20, 2005	22.89	22.99	22.61	22.75	335,706	-0.33(-1.42%)
Apr 19, 2005	23.21	23.34	22.74	23.08	437,053	+0.00(+0.02%)
Apr 18, 2005	23.01	23.40	22.56	23.08	213,239	+0.10(+0.42%)
Apr 15, 2005	23.49	23.65	22.69	22.98	211,942	-0.51(-2.19%)
Apr 14, 2005	24.51	24.51	23.45	23.49	253,617	-0.84(-3.46%)
Apr 13, 2005	24.96	24.96	24.06	24.34	137,951	-0.56(-2.24%)
Apr 12, 2005	25.00	25.12	24.07	24.89	258,061	-0.11(-0.43%)
Apr 11, 2005	25.05	25.06	24.65	25.00	355,256	-0.05(-0.20%)
Apr 08, 2005	25.14	25.26	24.96	25.05	138,711	-0.34(-1.35%)
Apr 07, 2005	25.18	25.44	24.89	25.39	123,601	+0.10(+0.40%)
Apr 06, 2005	25.81	26.02	25.24	25.29	267,995	-0.36(-1.39%)
Apr 05, 2005	25.69	25.81	25.22	25.65	252,900	+0.15(+0.59%)
Apr 04, 2005	26.43	26.43	25.19	25.50	409,742	-0.81(-3.07%)
Apr 01, 2005	26.14	26.35	25.58	26.31	490,502	+0.04(+0.16%)
Mar 31, 2005	26.46	26.51	26.09	26.26	203,605	-0.08(-0.30%)
Mar 30, 2005	26.46	26.83	26.21	26.34	169,553	+0.04(+0.16%)
Mar 29, 2005	26.63	27.01	26.08	26.30	366,906	+0.18(+0.68%)
Mar 28, 2005	26.16	26.39	25.99	26.12	161,252	-0.06(-0.22%)
Mar 24, 2005	26.47	26.47	26.14	26.18	153,184	-0.01(-0.05%)
Mar 23, 2005	26.19	26.51	26.07	26.19	193,664	-0.26(-0.97%)
Mar 22, 2005	26.59	26.89	26.24	26.45	231,023	-0.02(-0.08%)
Mar 21, 2005	26.89	27.60	26.10	26.47	208,511	-0.30(-1.12%)
Mar 18, 2005	26.21	26.98	25.91	26.77	400,043	+0.49(+1.88%)
Mar 17, 2005	26.31	26.41	25.81	26.28	199,395	+0.04(+0.14%)
Mar 16, 2005	25.96	26.38	25.96	26.24	185,723	-0.01(-0.05%)
Mar 15, 2005	26.32	26.66	26.06	26.26	240,804	+0.14(+0.55%)
Mar 14, 2005	25.93	26.21	25.82	26.11	241,601	-0.06(-0.22%)
Mar 11, 2005	25.99	26.30	25.81	26.17	439,447	+0.34(+1.30%)
Mar 10, 2005	25.71	26.06	25.64	25.84	293,665	+0.16(+0.61%)
Mar 09, 2005	25.71	25.99	25.21	25.68	360,473	+0.18(+0.70%)
Mar 08, 2005	25.54	25.65	25.26	25.50	321,212	+0.34(+1.36%)
Mar 07, 2005	25.23	25.64	24.98	25.16	390,432	-0.41(-1.62%)
Mar 04, 2005	25.47	26.02	25.29	25.57	409,216	+0.45(+1.79%)
Mar 03, 2005	25.12	25.39	24.99	25.12	415,213	+0.30(+1.21%)
Mar 02, 2005	24.25	25.04	24.20	24.82	398,695	+0.44(+1.79%)

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.