Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.42	18.63	18.42	18.63	558,670	+0.21(+1.14%)
May 27, 2005	18.28	18.49	18.27	18.42	527,085	+0.13(+0.72%)
May 26, 2005	18.08	18.34	18.08	18.29	260,125	+0.21(+1.17%)
May 25, 2005	18.08	18.21	17.94	18.08	468,621	+0.00(+0.00%)
May 24, 2005	17.98	18.15	17.97	18.08	565,352	+0.01(+0.07%)
May 23, 2005	18.14	18.14	17.96	18.06	545,003	-0.24(-1.33%)
May 20, 2005	18.35	18.43	18.21	18.31	711,587	-0.03(-0.14%)
May 19, 2005	18.49	18.56	18.27	18.33	407,575	-0.07(-0.36%)
May 18, 2005	18.42	18.51	18.27	18.40	463,154	+0.05(+0.25%)
May 17, 2005	18.21	18.40	18.04	18.35	425,798	+0.15(+0.83%)
May 16, 2005	17.66	18.25	17.62	18.20	716,446	+0.59(+3.37%)
May 13, 2005	17.75	17.81	17.48	17.61	537,866	-0.13(-0.71%)
May 12, 2005	18.09	18.18	17.67	17.73	544,244	-0.36(-1.97%)
May 11, 2005	17.91	18.14	17.87	18.09	587,371	+0.27(+1.52%)
May 10, 2005	17.83	17.88	17.62	17.82	563,985	-0.17(-0.95%)
May 09, 2005	17.68	17.99	17.58	17.99	319,045	+0.38(+2.13%)
May 06, 2005	17.75	17.77	17.60	17.62	275,766	-0.03(-0.19%)
May 05, 2005	17.69	17.78	17.52	17.65	468,773	-0.01(-0.04%)
May 04, 2005	17.42	17.66	17.33	17.66	497,929	+0.34(+1.98%)
May 03, 2005	17.42	17.48	17.19	17.31	485,780	-0.11(-0.61%)
May 02, 2005	17.25	17.45	17.22	17.42	500,662	+0.10(+0.57%)
Apr 29, 2005	17.15	17.33	17.02	17.32	496,410	+0.24(+1.39%)
Apr 28, 2005	17.31	17.31	17.00	17.08	647,505	-0.22(-1.26%)
Apr 27, 2005	17.36	17.48	16.79	17.30	596,785	-0.01(-0.08%)
Apr 26, 2005	17.65	17.65	17.25	17.31	598,608	-0.37(-2.09%)
Apr 25, 2005	17.76	17.80	17.54	17.68	474,543	-0.08(-0.44%)
Apr 22, 2005	17.75	17.84	17.46	17.76	809,533	-0.09(-0.48%)
Apr 21, 2005	17.79	17.94	17.65	17.85	485,628	+0.22(+1.27%)
Apr 20, 2005	17.94	17.96	17.62	17.62	536,044	-0.30(-1.65%)
Apr 19, 2005	17.71	17.93	17.66	17.92	527,540	+0.18(+1.00%)
Apr 18, 2005	17.62	17.81	17.39	17.74	598,608	+0.06(+0.33%)
Apr 15, 2005	17.78	17.94	17.64	17.68	758,662	-0.07(-0.37%)
Apr 14, 2005	17.97	18.04	17.75	17.75	536,196	-0.16(-0.88%)
Apr 13, 2005	18.11	18.16	17.87	17.91	359,590	-0.31(-1.70%)
Apr 12, 2005	17.83	18.23	17.75	18.21	574,007	+0.38(+2.14%)
Apr 11, 2005	18.05	18.06	17.82	17.83	370,979	-0.09(-0.48%)
Apr 08, 2005	18.11	18.14	17.89	17.92	345,164	-0.19(-1.05%)
Apr 07, 2005	18.02	18.18	17.98	18.11	322,841	+0.10(+0.55%)
Apr 06, 2005	18.07	18.27	18.01	18.01	404,538	-0.06(-0.33%)
Apr 05, 2005	18.01	18.16	17.92	18.07	604,530	+0.13(+0.73%)
Apr 04, 2005	17.73	17.94	17.62	17.94	403,931	+0.20(+1.15%)
Apr 01, 2005	17.88	17.97	17.60	17.73	562,922	-0.05(-0.26%)
Mar 31, 2005	17.82	17.95	17.67	17.78	550,166	-0.06(-0.33%)
Mar 30, 2005	17.65	17.87	17.65	17.84	351,693	+0.19(+1.08%)
Mar 29, 2005	17.98	18.14	17.65	17.65	658,894	-0.40(-2.19%)
Mar 28, 2005	17.88	18.08	17.86	18.04	530,122	+0.20(+1.14%)
Mar 24, 2005	17.84	17.97	17.84	17.84	344,252	+0.07(+0.37%)
Mar 23, 2005	17.81	17.90	17.58	17.77	658,286	+0.07(+0.37%)
Mar 22, 2005	17.95	18.16	17.69	17.71	460,572	-0.32(-1.75%)
Mar 21, 2005	18.18	18.18	17.94	18.02	340,912	-0.13(-0.73%)
Mar 18, 2005	18.20	18.24	17.94	18.16	981,280	-0.01(-0.04%)
Mar 17, 2005	18.21	18.25	18.07	18.16	428,228	+0.02(+0.11%)
Mar 16, 2005	18.18	18.34	18.08	18.14	473,328	-0.08(-0.43%)
Mar 15, 2005	18.68	18.74	18.21	18.22	469,532	-0.30(-1.60%)
Mar 14, 2005	18.31	18.57	18.31	18.52	334,230	+0.21(+1.15%)
Mar 11, 2005	18.50	18.50	18.20	18.31	429,442	-0.11(-0.57%)
Mar 10, 2005	18.41	18.45	18.24	18.41	533,766	+0.07(+0.36%)
Mar 09, 2005	18.51	18.56	18.33	18.35	609,086	-0.16(-0.89%)
Mar 08, 2005	18.55	18.64	18.46	18.51	350,175	-0.11(-0.57%)
Mar 07, 2005	18.60	18.69	18.50	18.62	595,419	+0.11(+0.61%)
Mar 04, 2005	18.44	18.57	18.39	18.50	502,029	+0.20(+1.08%)
Mar 03, 2005	18.25	18.40	18.18	18.31	454,802	+0.09(+0.51%)
Mar 02, 2005	18.24	18.39	18.13	18.21	379,331	-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.