Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.55	17.56	17.10	17.31	827,149	-0.25(-1.41%)
May 27, 2005	17.10	17.63	17.10	17.56	130,173	+0.26(+1.47%)
May 26, 2005	17.37	17.45	17.14	17.31	189,534	-0.04(-0.24%)
May 25, 2005	17.14	17.69	16.90	17.35	273,747	+0.10(+0.60%)
May 24, 2005	17.14	17.31	17.05	17.25	250,599	-0.03(-0.16%)
May 23, 2005	17.61	17.84	17.13	17.27	377,849	-0.52(-2.91%)
May 20, 2005	17.65	17.88	17.31	17.79	117,849	+0.18(+1.02%)
May 19, 2005	17.73	17.89	17.47	17.61	305,523	-0.11(-0.62%)
May 18, 2005	17.67	17.82	17.37	17.72	501,488	+0.19(+1.06%)
May 17, 2005	17.87	18.01	17.36	17.54	663,588	-0.52(-2.90%)
May 16, 2005	17.74	18.06	17.58	18.06	604,272	+0.19(+1.08%)
May 13, 2005	18.04	18.50	17.69	17.87	327,712	-0.37(-2.04%)
May 12, 2005	18.33	18.54	18.07	18.24	445,317	+0.09(+0.49%)
May 11, 2005	17.92	18.30	17.58	18.15	428,334	+0.39(+2.17%)
May 10, 2005	17.80	17.89	17.64	17.76	470,594	-0.02(-0.12%)
May 09, 2005	17.86	17.89	17.53	17.78	631,443	-0.11(-0.60%)
May 06, 2005	18.05	18.15	17.82	17.89	438,411	-0.09(-0.48%)
May 05, 2005	18.10	18.30	17.62	17.98	801,554	+0.01(+0.08%)
May 04, 2005	18.55	18.58	17.90	17.96	644,845	-0.68(-3.63%)
May 03, 2005	18.09	18.89	17.93	18.64	769,514	+0.34(+1.85%)
May 02, 2005	17.74	18.77	17.56	18.30	1,090,410	+0.47(+2.63%)
Apr 29, 2005	18.36	18.61	17.41	17.83	1,180,520	-0.52(-2.82%)
Apr 28, 2005	20.93	20.93	18.30	18.35	2,817,204	-3.49(-15.98%)
Apr 27, 2005	22.00	22.00	21.59	21.84	391,162	-0.26(-1.19%)
Apr 26, 2005	23.10	23.13	22.01	22.10	300,410	-0.80(-3.49%)
Apr 25, 2005	22.18	22.98	22.18	22.90	404,404	+0.83(+3.78%)
Apr 22, 2005	22.67	22.67	21.86	22.07	151,663	-0.48(-2.11%)
Apr 21, 2005	22.00	22.65	21.24	22.54	296,414	+0.58(+2.64%)
Apr 20, 2005	22.10	22.19	21.82	21.96	347,751	-0.32(-1.42%)
Apr 19, 2005	22.41	22.53	21.96	22.28	452,735	+0.00(+0.02%)
Apr 18, 2005	22.22	22.59	21.78	22.28	220,890	+0.09(+0.42%)
Apr 15, 2005	22.68	22.83	21.90	22.18	219,547	-0.50(-2.19%)
Apr 14, 2005	23.67	23.67	22.64	22.68	262,717	-0.81(-3.46%)
Apr 13, 2005	24.09	24.09	23.23	23.49	142,901	-0.54(-2.24%)
Apr 12, 2005	24.13	24.25	23.24	24.03	267,320	-0.10(-0.43%)
Apr 11, 2005	24.18	24.19	23.80	24.13	368,002	-0.05(-0.20%)
Apr 08, 2005	24.27	24.38	24.10	24.18	143,688	-0.33(-1.35%)
Apr 07, 2005	24.31	24.56	24.03	24.51	128,036	+0.10(+0.40%)
Apr 06, 2005	24.92	25.12	24.36	24.42	277,611	-0.34(-1.39%)
Apr 05, 2005	24.80	24.91	24.35	24.76	261,974	+0.14(+0.59%)
Apr 04, 2005	25.51	25.51	24.32	24.62	424,443	-0.78(-3.07%)
Apr 01, 2005	25.23	25.44	24.69	25.40	508,101	+0.04(+0.16%)
Mar 31, 2005	25.55	25.59	25.18	25.35	210,910	-0.08(-0.30%)
Mar 30, 2005	25.54	25.90	25.31	25.43	175,637	+0.04(+0.16%)
Mar 29, 2005	25.71	26.08	25.18	25.39	380,071	+0.17(+0.68%)
Mar 28, 2005	25.26	25.48	25.09	25.22	167,038	-0.06(-0.22%)
Mar 24, 2005	25.55	25.55	25.24	25.27	158,681	-0.01(-0.05%)
Mar 23, 2005	25.29	25.59	25.17	25.29	200,612	-0.25(-0.97%)
Mar 22, 2005	25.67	25.95	25.33	25.53	239,312	-0.02(-0.08%)
Mar 21, 2005	25.95	26.64	25.20	25.55	215,992	-0.29(-1.12%)
Mar 18, 2005	25.31	26.04	25.01	25.84	414,396	+0.48(+1.88%)
Mar 17, 2005	25.40	25.50	24.92	25.37	206,550	+0.03(+0.14%)
Mar 16, 2005	25.06	25.46	25.06	25.33	192,387	-0.01(-0.05%)
Mar 15, 2005	25.41	25.74	25.15	25.35	249,444	+0.14(+0.55%)
Mar 14, 2005	25.03	25.31	24.93	25.21	250,270	-0.06(-0.22%)
Mar 11, 2005	25.09	25.39	24.92	25.27	455,214	+0.32(+1.30%)
Mar 10, 2005	24.82	25.16	24.75	24.94	304,202	+0.15(+0.61%)
Mar 09, 2005	24.82	25.09	24.33	24.79	373,407	+0.17(+0.70%)
Mar 08, 2005	24.65	24.76	24.39	24.62	332,737	+0.33(+1.36%)
Mar 07, 2005	24.35	24.75	24.11	24.29	404,441	-0.40(-1.62%)
Mar 04, 2005	24.59	25.12	24.41	24.69	423,898	+0.43(+1.79%)
Mar 03, 2005	24.25	24.51	24.13	24.25	430,111	+0.29(+1.21%)
Mar 02, 2005	23.41	24.18	23.36	23.96	413,000	+0.42(+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.