Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.15	25.55	25.15	25.55	5,170	+0.02(+0.09%)
May 27, 2005	24.44	25.59	24.44	25.53	9,670	+1.12(+4.61%)
May 26, 2005	24.37	24.41	24.14	24.40	5,672	+0.03(+0.13%)
May 25, 2005	23.98	24.37	23.98	24.37	5,996	+0.43(+1.81%)
May 24, 2005	23.82	23.98	22.90	23.94	23,275	+0.75(+3.25%)
May 23, 2005	22.45	23.19	22.41	23.19	3,514	+0.00(+0.00%)
May 20, 2005	23.19	23.19	22.94	23.19	2,910	-0.01(-0.03%)
May 19, 2005	22.56	23.19	21.98	23.19	18,854	+0.00(+0.00%)
May 18, 2005	23.51	23.80	23.19	23.19	7,376	-0.19(-0.81%)
May 17, 2005	22.21	23.53	21.78	23.38	10,882	+1.39(+6.31%)
May 16, 2005	22.64	22.64	21.82	22.00	9,062	+3.88(+21.42%)
May 13, 2005	18.24	18.24	18.10	18.11	15,580	+0.02(+0.11%)
May 12, 2005	18.06	18.11	17.61	18.09	8,399	+0.03(+0.17%)
May 11, 2005	17.86	18.11	17.72	18.06	10,485	+0.03(+0.14%)
May 10, 2005	17.61	18.08	17.61	18.04	5,467	+0.43(+2.43%)
May 09, 2005	17.36	17.61	17.36	17.61	8,108	+0.25(+1.45%)
May 06, 2005	17.11	17.36	16.98	17.36	8,857	+0.25(+1.47%)
May 05, 2005	16.98	17.11	16.95	17.11	9,146	+0.15(+0.89%)
May 04, 2005	16.61	16.96	16.40	16.96	6,698	+0.13(+0.75%)
May 03, 2005	16.10	16.83	16.10	16.83	13,267	+0.40(+2.45%)
May 02, 2005	16.36	16.43	16.15	16.43	4,944	+0.19(+1.18%)
Apr 29, 2005	16.11	16.24	16.11	16.24	794	-0.17(-1.01%)
Apr 28, 2005	16.55	16.55	16.40	16.40	953	+0.00(+0.00%)
Apr 27, 2005	16.40	16.40	16.32	16.40	4,014	-0.03(-0.15%)
Apr 26, 2005	16.43	16.43	16.35	16.43	1,081	-0.11(-0.67%)
Apr 25, 2005	16.61	16.61	15.98	16.54	2,475	+0.60(+3.79%)
Apr 22, 2005	15.86	15.94	15.76	15.94	877	-0.14(-0.88%)
Apr 21, 2005	16.08	16.08	16.08	16.08	635	+0.31(+1.98%)
Apr 20, 2005	15.76	15.76	15.76	15.76	317	-0.07(-0.41%)
Apr 19, 2005	15.57	15.89	15.57	15.83	1,208	+0.26(+1.65%)
Apr 18, 2005	15.57	15.57	15.57	15.57	1,036	-0.03(-0.16%)
Apr 15, 2005	15.72	15.72	15.60	15.60	3,432	-0.13(-0.80%)
Apr 14, 2005	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Apr 13, 2005	15.72	15.72	15.72	15.72	0	+0.00(+0.00%)
Apr 12, 2005	15.72	15.72	15.72	15.72	476	+0.00(+0.00%)
Apr 11, 2005	15.72	15.72	15.72	15.72	227	+0.00(+0.00%)
Apr 08, 2005	15.72	15.72	15.60	15.72	3,844	+0.12(+0.77%)
Apr 07, 2005	15.60	15.60	15.60	15.60	317	-0.25(-1.56%)
Apr 06, 2005	15.98	15.98	15.85	15.85	2,146	-0.25(-1.56%)
Apr 05, 2005	16.10	16.10	16.10	16.10	317	-0.13(-0.78%)
Apr 04, 2005	16.23	16.23	16.23	16.23	635	+0.25(+1.57%)
Apr 01, 2005	15.98	15.98	15.98	15.98	317	+0.35(+2.25%)
Mar 31, 2005	15.62	15.62	15.62	15.62	0	+0.00(+0.00%)
Mar 30, 2005	15.97	15.97	15.62	15.62	1,418	-0.48(-2.97%)
Mar 29, 2005	16.10	16.10	16.10	16.10	158	+0.15(+0.91%)
Mar 28, 2005	15.96	15.96	15.96	15.96	0	+0.00(+0.00%)
Mar 24, 2005	15.96	15.96	15.96	15.96	322	+0.25(+1.57%)
Mar 23, 2005	15.71	15.71	15.71	15.71	0	+0.00(+0.00%)
Mar 22, 2005	15.71	15.71	15.71	15.71	0	+0.00(+0.00%)
Mar 21, 2005	15.88	16.23	15.56	15.71	1,748	-0.38(-2.38%)
Mar 18, 2005	16.09	16.09	16.09	16.09	1,271	+0.22(+1.36%)
Mar 17, 2005	15.35	15.88	15.35	15.88	3,802	+0.53(+3.44%)
Mar 16, 2005	15.35	15.35	15.35	15.35	158	-0.25(-1.58%)
Mar 15, 2005	15.59	15.59	15.59	15.59	158	+0.12(+0.78%)
Mar 14, 2005	15.27	15.57	15.24	15.47	11,144	+0.35(+2.33%)
Mar 11, 2005	15.12	15.12	15.12	15.12	317	-0.00(-0.00%)
Mar 10, 2005	15.12	15.12	15.12	15.12	0	+0.00(+0.00%)
Mar 09, 2005	15.29	15.29	15.12	15.12	457	-0.11(-0.72%)
Mar 08, 2005	15.23	15.23	15.23	15.23	0	+0.00(+0.00%)
Mar 07, 2005	15.12	15.23	15.12	15.23	476	+0.09(+0.56%)
Mar 04, 2005	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Mar 03, 2005	15.15	15.17	15.15	15.15	585	-0.05(-0.33%)
Mar 02, 2005	15.20	15.20	15.20	15.20	22,043	+0.02(+0.13%)

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.