Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.17	20.70	19.98	20.63	1,160,592	+0.56(+2.79%)
May 27, 2005	20.15	20.29	19.86	20.07	590,099	-0.12(-0.59%)
May 26, 2005	19.75	20.47	19.63	20.19	1,259,054	+0.56(+2.85%)
May 25, 2005	19.69	19.80	19.52	19.63	699,121	-0.08(-0.41%)
May 24, 2005	19.39	19.95	19.25	19.71	1,985,500	-0.43(-2.14%)
May 23, 2005	20.10	20.39	19.89	20.14	734,925	+0.12(+0.60%)
May 20, 2005	19.94	20.04	19.45	20.02	924,827	+0.18(+0.91%)
May 19, 2005	19.78	20.45	19.61	19.84	2,178,184	+0.32(+1.64%)
May 18, 2005	18.49	19.98	18.23	19.52	2,289,600	+1.12(+6.09%)
May 17, 2005	18.50	18.69	18.18	18.40	692,936	-0.12(-0.65%)
May 16, 2005	18.30	18.52	18.13	18.52	856,837	+0.22(+1.20%)
May 13, 2005	17.79	18.80	17.68	18.30	1,847,875	+0.51(+2.87%)
May 12, 2005	17.87	17.93	17.47	17.79	734,696	+0.03(+0.17%)
May 11, 2005	17.94	17.96	17.31	17.76	675,744	-0.09(-0.50%)
May 10, 2005	17.97	18.18	17.79	17.85	611,291	-0.18(-1.00%)
May 09, 2005	18.22	18.25	17.87	18.03	536,539	-0.14(-0.77%)
May 06, 2005	18.24	18.31	17.97	18.17	874,575	+0.05(+0.28%)
May 05, 2005	18.13	18.38	17.99	18.12	1,258,990	-0.01(-0.06%)
May 04, 2005	17.44	18.19	17.40	18.13	1,529,652	+0.65(+3.72%)
May 03, 2005	17.74	17.90	17.19	17.48	797,972	-0.14(-0.79%)
May 02, 2005	16.94	18.17	16.94	17.62	2,164,147	+0.72(+4.26%)
Apr 29, 2005	16.16	17.21	16.16	16.90	1,782,063	+1.09(+6.89%)
Apr 28, 2005	15.87	16.21	15.75	15.81	782,721	-0.26(-1.62%)
Apr 27, 2005	15.96	16.26	15.75	16.07	346,565	+0.05(+0.31%)
Apr 26, 2005	16.36	16.77	16.01	16.02	637,820	-0.35(-2.14%)
Apr 25, 2005	16.23	16.55	16.08	16.37	401,308	+0.08(+0.49%)
Apr 22, 2005	16.71	16.72	16.00	16.29	476,126	-0.22(-1.33%)
Apr 21, 2005	15.75	16.69	15.75	16.51	761,849	+0.85(+5.43%)
Apr 20, 2005	16.10	16.31	15.63	15.66	633,291	-0.34(-2.12%)
Apr 19, 2005	15.62	16.26	15.62	16.00	1,142,886	+0.46(+2.93%)
Apr 18, 2005	14.78	15.78	14.78	15.54	811,318	+0.66(+4.47%)
Apr 15, 2005	15.11	15.30	14.78	14.88	816,500	-0.37(-2.43%)
Apr 14, 2005	15.76	15.97	15.25	15.25	645,194	-0.60(-3.79%)
Apr 13, 2005	16.57	16.57	15.76	15.85	509,678	-0.69(-4.17%)
Apr 12, 2005	16.72	16.77	15.96	16.54	1,522,861	-0.18(-1.08%)
Apr 11, 2005	17.15	17.15	16.66	16.72	522,854	-0.18(-1.07%)
Apr 08, 2005	16.84	17.24	16.84	16.90	989,619	+0.06(+0.36%)
Apr 07, 2005	16.62	17.01	16.62	16.84	470,499	+0.15(+0.90%)
Apr 06, 2005	16.83	17.06	16.66	16.69	732,466	+0.01(+0.06%)
Apr 05, 2005	16.47	16.96	16.47	16.68	924,130	+0.22(+1.34%)
Apr 04, 2005	16.33	16.65	15.96	16.46	685,913	+0.33(+2.05%)
Apr 01, 2005	16.33	16.56	15.96	16.13	450,098	-0.16(-0.98%)
Mar 31, 2005	16.31	16.51	16.03	16.29	588,193	-0.15(-0.91%)
Mar 30, 2005	15.75	16.66	15.75	16.44	768,055	+0.69(+4.38%)
Mar 29, 2005	16.13	16.35	15.60	15.75	587,804	-0.42(-2.60%)
Mar 28, 2005	16.12	16.44	16.02	16.17	723,501	+0.09(+0.56%)
Mar 24, 2005	15.99	16.25	15.87	16.08	638,186	+0.19(+1.20%)
Mar 23, 2005	15.18	16.30	15.16	15.89	1,161,185	+0.58(+3.79%)
Mar 22, 2005	15.32	15.71	15.23	15.31	448,792	-0.02(-0.13%)
Mar 21, 2005	15.15	15.43	15.10	15.33	536,097	+0.23(+1.52%)
Mar 18, 2005	15.19	15.19	14.82	15.10	865,254	-0.03(-0.20%)
Mar 17, 2005	15.33	15.33	15.00	15.13	506,444	-0.07(-0.46%)
Mar 16, 2005	15.16	15.48	15.06	15.20	395,825	-0.13(-0.85%)
Mar 15, 2005	15.39	15.49	15.22	15.33	457,475	+0.00(+0.00%)
Mar 14, 2005	15.06	15.50	15.06	15.33	382,876	+0.15(+0.99%)
Mar 11, 2005	15.50	15.73	15.02	15.18	503,751	-0.36(-2.32%)
Mar 10, 2005	15.93	15.93	15.27	15.54	503,574	-0.23(-1.46%)
Mar 09, 2005	16.10	16.44	15.74	15.77	622,327	-0.42(-2.59%)
Mar 08, 2005	16.62	16.65	16.11	16.19	497,892	-0.35(-2.12%)
Mar 07, 2005	15.95	16.84	15.91	16.54	610,915	+0.43(+2.67%)
Mar 04, 2005	16.16	16.38	15.80	16.11	501,578	+0.11(+0.69%)
Mar 03, 2005	16.33	16.33	15.90	16.00	353,502	-0.21(-1.30%)
Mar 02, 2005	16.16	16.70	16.16	16.21	477,511	-0.15(-0.92%)

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.