Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.87	27.30	26.87	27.30	4,838	+0.03(+0.09%)
May 27, 2005	26.11	27.34	26.11	27.28	9,050	+1.20(+4.61%)
May 26, 2005	26.04	26.08	25.79	26.08	5,309	+0.03(+0.13%)
May 25, 2005	25.62	26.04	25.62	26.04	5,612	+0.46(+1.81%)
May 24, 2005	25.45	25.62	24.47	25.58	21,784	+0.81(+3.26%)
May 23, 2005	23.98	24.78	23.94	24.77	3,289	+0.00(+0.00%)
May 20, 2005	24.78	24.78	24.51	24.77	2,723	-0.01(-0.03%)
May 19, 2005	24.10	24.78	23.49	24.78	17,646	+0.00(+0.00%)
May 18, 2005	25.12	25.43	24.77	24.78	6,904	-0.20(-0.81%)
May 17, 2005	23.73	25.14	23.27	24.98	10,184	+1.48(+6.31%)
May 16, 2005	24.19	24.19	23.31	23.50	8,481	+4.15(+21.42%)
May 13, 2005	19.49	19.49	19.34	19.36	14,582	+0.02(+0.11%)
May 12, 2005	19.30	19.36	18.82	19.33	7,861	+0.03(+0.17%)
May 11, 2005	19.09	19.36	18.93	19.30	9,813	+0.03(+0.14%)
May 10, 2005	18.82	19.32	18.82	19.27	5,117	+0.46(+2.43%)
May 09, 2005	18.55	18.82	18.55	18.82	7,588	+0.27(+1.45%)
May 06, 2005	18.28	18.55	18.15	18.55	8,289	+0.27(+1.47%)
May 05, 2005	18.15	18.28	18.11	18.28	8,560	+0.16(+0.89%)
May 04, 2005	17.74	18.12	17.53	18.12	6,268	+0.13(+0.75%)
May 03, 2005	17.20	17.98	17.20	17.98	12,417	+0.43(+2.45%)
May 02, 2005	17.49	17.55	17.26	17.55	4,627	+0.20(+1.18%)
Apr 29, 2005	17.21	17.35	17.21	17.35	743	-0.18(-1.01%)
Apr 28, 2005	17.69	17.69	17.53	17.53	892	+0.00(+0.00%)
Apr 27, 2005	17.53	17.53	17.44	17.53	3,757	-0.03(-0.15%)
Apr 26, 2005	17.55	17.55	17.47	17.55	1,011	-0.12(-0.67%)
Apr 25, 2005	17.74	17.74	17.07	17.67	2,316	+0.65(+3.79%)
Apr 22, 2005	16.94	17.03	16.84	17.03	821	-0.15(-0.88%)
Apr 21, 2005	17.18	17.18	17.18	17.18	595	+0.33(+1.98%)
Apr 20, 2005	16.84	16.84	16.84	16.84	297	-0.07(-0.41%)
Apr 19, 2005	16.64	16.97	16.64	16.91	1,130	+0.27(+1.65%)
Apr 18, 2005	16.64	16.64	16.64	16.64	970	-0.03(-0.16%)
Apr 15, 2005	16.80	16.80	16.67	16.67	3,212	-0.13(-0.80%)
Apr 14, 2005	16.80	16.80	16.80	16.80	0	+0.00(+0.00%)
Apr 13, 2005	16.80	16.80	16.80	16.80	0	+0.00(+0.00%)
Apr 12, 2005	16.80	16.80	16.80	16.80	446	+0.00(+0.00%)
Apr 11, 2005	16.80	16.80	16.80	16.80	212	+0.00(+0.00%)
Apr 08, 2005	16.80	16.80	16.67	16.80	3,597	+0.13(+0.77%)
Apr 07, 2005	16.67	16.67	16.67	16.67	297	-0.26(-1.56%)
Apr 06, 2005	17.07	17.07	16.94	16.94	2,008	-0.27(-1.56%)
Apr 05, 2005	17.20	17.20	17.20	17.20	297	-0.13(-0.78%)
Apr 04, 2005	17.34	17.34	17.34	17.34	595	+0.27(+1.57%)
Apr 01, 2005	17.07	17.07	17.07	17.07	297	+0.38(+2.25%)
Mar 31, 2005	16.69	16.69	16.69	16.69	0	+0.00(+0.00%)
Mar 30, 2005	17.06	17.06	16.69	16.69	1,327	-0.51(-2.97%)
Mar 29, 2005	17.20	17.20	17.20	17.20	148	+0.16(+0.91%)
Mar 28, 2005	17.05	17.05	17.05	17.05	0	+0.00(+0.00%)
Mar 24, 2005	17.05	17.05	17.05	17.05	302	+0.26(+1.57%)
Mar 23, 2005	16.79	16.79	16.79	16.79	0	+0.00(+0.00%)
Mar 22, 2005	16.79	16.79	16.79	16.79	0	+0.00(+0.00%)
Mar 21, 2005	16.96	17.34	16.62	16.79	1,636	-0.41(-2.38%)
Mar 18, 2005	17.19	17.19	17.19	17.19	1,190	+0.23(+1.36%)
Mar 17, 2005	16.40	16.96	16.40	16.96	3,559	+0.56(+3.44%)
Mar 16, 2005	16.40	16.40	16.40	16.40	148	-0.26(-1.58%)
Mar 15, 2005	16.66	16.66	16.66	16.66	148	+0.13(+0.78%)
Mar 14, 2005	16.31	16.64	16.28	16.53	10,430	+0.38(+2.33%)
Mar 11, 2005	16.16	16.16	16.16	16.16	297	-0.00(-0.00%)
Mar 10, 2005	16.16	16.16	16.16	16.16	0	+0.00(+0.00%)
Mar 09, 2005	16.34	16.34	16.16	16.16	428	-0.12(-0.72%)
Mar 08, 2005	16.27	16.27	16.27	16.27	0	+0.00(+0.00%)
Mar 07, 2005	16.16	16.27	16.16	16.27	446	+0.09(+0.56%)
Mar 04, 2005	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Mar 03, 2005	16.18	16.20	16.18	16.18	547	-0.05(-0.33%)
Mar 02, 2005	16.24	16.24	16.24	16.24	20,630	+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.