Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.72	18.72	18.52	18.52	1,738,239	-0.18(-0.98%)
May 27, 2005	18.63	18.71	18.54	18.70	1,292,280	+0.03(+0.15%)
May 26, 2005	18.59	18.88	18.57	18.68	2,141,408	+0.19(+1.05%)
May 25, 2005	18.57	18.62	18.35	18.48	1,633,895	-0.09(-0.46%)
May 24, 2005	18.70	18.70	18.41	18.57	1,791,726	+0.01(+0.06%)
May 23, 2005	18.24	18.62	18.24	18.56	2,515,466	+0.33(+1.82%)
May 20, 2005	18.09	18.24	17.92	18.22	2,795,352	+0.22(+1.24%)
May 19, 2005	18.00	18.18	17.87	18.00	3,272,876	+0.11(+0.64%)
May 18, 2005	17.40	17.97	17.40	17.89	2,774,483	+0.59(+3.43%)
May 17, 2005	17.25	17.36	17.11	17.30	2,210,678	+0.03(+0.17%)
May 16, 2005	17.12	17.32	17.02	17.27	1,895,543	+0.14(+0.83%)
May 13, 2005	17.51	17.51	17.04	17.12	2,589,821	-0.40(-2.31%)
May 12, 2005	17.82	17.87	17.48	17.53	2,958,619	-0.33(-1.82%)
May 11, 2005	17.72	17.89	17.72	17.85	2,586,665	+0.09(+0.51%)
May 10, 2005	17.28	17.85	17.26	17.76	2,607,534	+0.39(+2.23%)
May 09, 2005	17.50	17.51	17.30	17.38	1,962,884	-0.19(-1.07%)
May 06, 2005	17.84	17.84	17.50	17.56	2,526,689	-0.28(-1.57%)
May 05, 2005	17.68	17.89	17.52	17.84	3,116,098	+0.38(+2.16%)
May 04, 2005	17.21	17.49	17.19	17.47	1,745,604	+0.26(+1.52%)
May 03, 2005	17.14	17.34	17.06	17.20	2,104,756	+0.05(+0.30%)
May 02, 2005	17.20	17.20	17.03	17.15	1,950,257	+0.05(+0.27%)
Apr 29, 2005	17.04	17.18	16.87	17.11	2,088,447	+0.11(+0.64%)
Apr 28, 2005	17.12	17.28	16.96	17.00	2,913,374	-0.25(-1.42%)
Apr 27, 2005	17.30	17.42	17.07	17.24	1,993,924	+0.00(+0.00%)
Apr 26, 2005	17.50	17.61	17.23	17.24	2,634,891	-0.26(-1.47%)
Apr 25, 2005	17.19	17.52	16.97	17.50	2,950,201	+0.14(+0.82%)
Apr 22, 2005	17.43	17.53	17.30	17.36	1,877,129	-0.06(-0.36%)
Apr 21, 2005	17.32	17.56	17.21	17.42	1,762,965	+0.18(+1.06%)
Apr 20, 2005	17.64	17.68	17.20	17.24	1,974,107	-0.33(-1.88%)
Apr 19, 2005	17.54	17.68	17.47	17.57	2,370,613	+0.09(+0.49%)
Apr 18, 2005	17.40	17.55	17.18	17.48	2,299,764	+0.08(+0.46%)
Apr 15, 2005	17.53	17.69	17.32	17.40	2,861,290	-0.18(-1.04%)
Apr 14, 2005	17.82	17.82	17.59	17.59	2,269,426	-0.25(-1.38%)
Apr 13, 2005	17.92	18.09	17.78	17.83	3,018,945	+0.01(+0.03%)
Apr 12, 2005	17.82	17.93	17.64	17.83	2,473,553	-0.09(-0.48%)
Apr 11, 2005	17.69	17.97	17.69	17.91	3,004,740	+0.34(+1.95%)
Apr 08, 2005	17.62	17.70	17.48	17.57	1,804,703	-0.11(-0.61%)
Apr 07, 2005	17.69	17.73	17.53	17.68	2,473,202	-0.01(-0.03%)
Apr 06, 2005	17.69	17.77	17.64	17.68	1,604,609	-0.01(-0.03%)
Apr 05, 2005	17.64	17.82	17.61	17.69	2,522,130	+0.02(+0.10%)
Apr 04, 2005	18.10	18.10	17.56	17.67	2,746,950	-0.03(-0.19%)
Apr 01, 2005	17.56	17.84	17.56	17.71	4,229,855	+0.21(+1.21%)
Mar 31, 2005	17.47	17.62	17.35	17.49	3,545,397	-0.05(-0.26%)
Mar 30, 2005	17.19	17.81	17.16	17.54	4,252,477	+0.20(+1.15%)
Mar 29, 2005	16.96	17.43	16.88	17.34	3,756,364	+0.23(+1.37%)
Mar 28, 2005	17.06	17.24	16.83	17.11	4,726,144	+0.00(+0.00%)
Mar 24, 2005	16.70	17.32	16.70	17.11	13,243,200	+1.50(+9.61%)
Mar 23, 2005	15.74	15.80	15.45	15.61	2,285,910	-0.10(-0.65%)
Mar 22, 2005	15.65	16.08	15.65	15.71	2,756,070	+0.02(+0.15%)
Mar 21, 2005	15.51	15.77	15.44	15.69	2,286,436	+0.27(+1.74%)
Mar 18, 2005	15.25	15.48	15.20	15.42	3,664,822	+0.21(+1.35%)
Mar 17, 2005	15.07	15.25	15.01	15.21	2,462,856	+0.25(+1.64%)
Mar 16, 2005	15.42	15.42	14.70	14.97	3,848,081	-0.50(-3.21%)
Mar 15, 2005	15.68	15.75	15.46	15.46	2,346,763	-0.17(-1.06%)
Mar 14, 2005	15.78	15.88	15.59	15.63	2,272,407	-0.08(-0.51%)
Mar 11, 2005	15.68	15.77	15.52	15.71	1,623,373	+0.03(+0.22%)
Mar 10, 2005	15.81	15.81	15.49	15.68	1,603,206	-0.14(-0.87%)
Mar 09, 2005	16.31	16.31	15.64	15.81	2,007,076	-0.50(-3.04%)
Mar 08, 2005	16.43	16.49	16.25	16.31	1,143,393	-0.18(-1.11%)
Mar 07, 2005	16.46	16.62	16.39	16.49	1,121,998	+0.16(+0.98%)
Mar 04, 2005	16.14	16.45	15.85	16.33	1,718,422	+0.30(+1.89%)
Mar 03, 2005	15.94	16.07	15.77	16.03	1,566,905	+0.11(+0.68%)
Mar 02, 2005	15.71	15.97	15.54	15.92	2,137,900	+0.22(+1.42%)

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.