Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.29	18.50	18.29	18.50	562,697	+0.21(+1.14%)
May 27, 2005	18.15	18.36	18.14	18.29	530,884	+0.13(+0.72%)
May 26, 2005	17.95	18.21	17.95	18.16	262,000	+0.21(+1.17%)
May 25, 2005	17.95	18.08	17.81	17.95	471,999	+0.00(+0.00%)
May 24, 2005	17.85	18.02	17.84	17.95	569,427	+0.01(+0.07%)
May 23, 2005	18.01	18.01	17.83	17.93	548,932	-0.24(-1.33%)
May 20, 2005	18.22	18.29	18.08	18.18	716,716	-0.03(-0.14%)
May 19, 2005	18.36	18.42	18.14	18.20	410,513	-0.07(-0.36%)
May 18, 2005	18.29	18.38	18.14	18.27	466,493	+0.05(+0.25%)
May 17, 2005	18.08	18.27	17.91	18.22	428,867	+0.15(+0.83%)
May 16, 2005	17.54	18.12	17.49	18.07	721,611	+0.59(+3.37%)
May 13, 2005	17.63	17.68	17.36	17.48	541,743	-0.12(-0.71%)
May 12, 2005	17.96	18.05	17.55	17.61	548,167	-0.35(-1.97%)
May 11, 2005	17.78	18.01	17.74	17.96	591,604	+0.27(+1.52%)
May 10, 2005	17.70	17.75	17.50	17.69	568,050	-0.17(-0.95%)
May 09, 2005	17.55	17.86	17.46	17.86	321,344	+0.37(+2.13%)
May 06, 2005	17.62	17.65	17.47	17.49	277,754	-0.03(-0.19%)
May 05, 2005	17.57	17.65	17.40	17.52	472,152	-0.01(-0.04%)
May 04, 2005	17.30	17.53	17.21	17.53	501,518	+0.34(+1.98%)
May 03, 2005	17.29	17.36	17.06	17.19	489,282	-0.10(-0.60%)
May 02, 2005	17.13	17.33	17.10	17.29	504,271	+0.10(+0.57%)
Apr 29, 2005	17.03	17.21	16.90	17.20	499,988	+0.24(+1.39%)
Apr 28, 2005	17.18	17.18	16.88	16.96	652,172	-0.22(-1.26%)
Apr 27, 2005	17.23	17.36	16.67	17.18	601,087	-0.01(-0.08%)
Apr 26, 2005	17.52	17.52	17.13	17.19	602,923	-0.37(-2.09%)
Apr 25, 2005	17.63	17.67	17.41	17.55	477,964	-0.08(-0.45%)
Apr 22, 2005	17.62	17.71	17.34	17.63	815,368	-0.08(-0.48%)
Apr 21, 2005	17.66	17.82	17.52	17.72	489,129	+0.22(+1.27%)
Apr 20, 2005	17.82	17.83	17.49	17.50	539,908	-0.29(-1.65%)
Apr 19, 2005	17.59	17.80	17.54	17.79	531,343	+0.18(+1.00%)
Apr 18, 2005	17.49	17.68	17.26	17.61	602,923	+0.06(+0.34%)
Apr 15, 2005	17.65	17.82	17.52	17.55	764,130	-0.07(-0.37%)
Apr 14, 2005	17.84	17.91	17.62	17.62	540,061	-0.16(-0.88%)
Apr 13, 2005	17.98	18.03	17.74	17.78	362,182	-0.31(-1.70%)
Apr 12, 2005	17.71	18.10	17.62	18.08	578,145	+0.38(+2.14%)
Apr 11, 2005	17.92	17.93	17.69	17.71	373,653	-0.08(-0.48%)
Apr 08, 2005	17.98	18.01	17.76	17.79	347,652	-0.19(-1.05%)
Apr 07, 2005	17.89	18.05	17.86	17.98	325,168	+0.10(+0.55%)
Apr 06, 2005	17.94	18.14	17.88	17.88	407,454	-0.06(-0.33%)
Apr 05, 2005	17.88	18.03	17.79	17.94	608,888	+0.13(+0.73%)
Apr 04, 2005	17.60	17.81	17.49	17.81	406,843	+0.20(+1.15%)
Apr 01, 2005	17.75	17.84	17.48	17.61	566,980	-0.05(-0.26%)
Mar 31, 2005	17.69	17.82	17.54	17.65	554,132	-0.06(-0.33%)
Mar 30, 2005	17.52	17.74	17.52	17.71	354,228	+0.19(+1.08%)
Mar 29, 2005	17.85	18.01	17.52	17.52	663,643	-0.39(-2.19%)
Mar 28, 2005	17.75	17.95	17.73	17.91	533,943	+0.20(+1.14%)
Mar 24, 2005	17.71	17.84	17.71	17.71	346,734	+0.07(+0.37%)
Mar 23, 2005	17.69	17.77	17.46	17.65	663,031	+0.07(+0.37%)
Mar 22, 2005	17.82	18.03	17.57	17.58	463,892	-0.31(-1.75%)
Mar 21, 2005	18.05	18.05	17.82	17.89	343,369	-0.13(-0.73%)
Mar 18, 2005	18.07	18.11	17.82	18.03	988,353	-0.01(-0.04%)
Mar 17, 2005	18.08	18.12	17.94	18.03	431,314	+0.02(+0.11%)
Mar 16, 2005	18.05	18.21	17.95	18.01	476,740	-0.08(-0.43%)
Mar 15, 2005	18.55	18.60	18.08	18.09	472,916	-0.29(-1.60%)
Mar 14, 2005	18.18	18.44	18.18	18.39	336,639	+0.21(+1.15%)
Mar 11, 2005	18.37	18.37	18.07	18.18	432,538	-0.10(-0.57%)
Mar 10, 2005	18.28	18.31	18.11	18.28	537,614	+0.07(+0.36%)
Mar 09, 2005	18.38	18.43	18.20	18.22	613,476	-0.16(-0.89%)
Mar 08, 2005	18.42	18.50	18.33	18.38	352,699	-0.10(-0.57%)
Mar 07, 2005	18.47	18.56	18.37	18.48	599,711	+0.11(+0.60%)
Mar 04, 2005	18.31	18.44	18.25	18.37	505,647	+0.20(+1.08%)
Mar 03, 2005	18.12	18.27	18.05	18.18	458,080	+0.09(+0.51%)
Mar 02, 2005	18.11	18.25	18.00	18.08	382,065	-0.04(-0.22%)

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.