Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 27, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 26, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 25, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 24, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 23, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 20, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 19, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 17, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 16, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 13, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 12, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 11, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 10, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 09, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 06, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 05, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 04, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 03, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
May 02, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 29, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 28, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 27, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 26, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 25, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 22, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 21, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 20, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 19, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 18, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 15, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 14, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 13, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 12, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 11, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 08, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 07, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 06, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 05, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 04, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Apr 01, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 31, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 30, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 29, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 28, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 24, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 23, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 22, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 21, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 18, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 17, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 16, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 15, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 14, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Mar 11, 2005	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Feb 24, 2005	16.95	17.33	16.90	17.31	224,600	+0.36(+2.12%)
Feb 23, 2005	16.91	16.96	16.80	16.95	106,400	+0.14(+0.83%)
Feb 22, 2005	17.03	17.07	16.80	16.81	109,200	-0.12(-0.71%)
Feb 18, 2005	17.03	17.11	16.93	16.93	71,000	-0.13(-0.76%)
Feb 17, 2005	17.19	17.33	17.02	17.06	69,200	-0.18(-1.04%)
Feb 16, 2005	17.10	17.28	17.02	17.24	98,500	+0.18(+1.06%)
Feb 15, 2005	17.10	17.21	17.02	17.06	46,600	-0.04(-0.23%)
Feb 14, 2005	17.26	17.30	17.00	17.10	49,500	-0.07(-0.41%)
Feb 11, 2005	17.01	17.25	16.86	17.17	58,100	+0.14(+0.82%)
Feb 10, 2005	16.80	17.06	16.80	17.03	56,800	+0.22(+1.31%)
Feb 09, 2005	17.03	17.10	16.80	16.81	42,900	-0.22(-1.29%)
Feb 08, 2005	17.01	17.14	16.91	17.03	42,900	+0.01(+0.06%)
Feb 07, 2005	17.05	17.09	16.99	17.02	46,000	-0.02(-0.12%)
Feb 04, 2005	16.80	17.04	16.80	17.04	74,800	+0.17(+1.01%)
Feb 03, 2005	16.75	16.87	16.60	16.87	93,200	+0.12(+0.72%)
Feb 02, 2005	16.66	16.75	16.58	16.75	57,700	+0.08(+0.48%)
Feb 01, 2005	16.77	16.88	16.63	16.67	73,100	-0.08(-0.48%)
Jan 31, 2005	16.75	17.00	16.54	16.75	104,500	+0.00(+0.00%)
Jan 28, 2005	16.69	16.78	16.56	16.75	86,800	-0.03(-0.18%)
Jan 27, 2005	16.62	16.90	16.61	16.78	74,200	+0.06(+0.36%)
Jan 26, 2005	16.57	16.74	16.57	16.72	80,000	+0.07(+0.42%)
Jan 25, 2005	16.79	16.79	16.59	16.65	73,500	-0.01(-0.06%)
Jan 24, 2005	16.82	16.85	16.62	16.66	65,500	-0.06(-0.36%)
Jan 21, 2005	16.74	16.80	16.61	16.72	43,100	-0.01(-0.06%)
Jan 20, 2005	16.70	16.94	16.51	16.73	116,000	-0.07(-0.42%)
Jan 19, 2005	16.69	16.91	16.66	16.80	120,300	+0.11(+0.66%)
Jan 18, 2005	16.50	16.76	16.21	16.69	224,400	+0.09(+0.54%)
Jan 14, 2005	16.65	16.70	16.43	16.60	97,000	+0.03(+0.18%)
Jan 13, 2005	16.49	16.91	16.35	16.57	137,800	+0.08(+0.49%)
Jan 12, 2005	16.75	16.79	16.20	16.49	155,500	-0.38(-2.25%)
Jan 11, 2005	17.15	17.15	16.85	16.87	69,500	-0.14(-0.82%)
Jan 10, 2005	17.01	17.16	17.01	17.01	68,500	+0.01(+0.06%)
Jan 07, 2005	17.20	17.26	16.96	17.00	128,200	+0.05(+0.29%)
Jan 06, 2005	16.89	17.14	16.89	16.95	86,800	+0.06(+0.36%)
Jan 05, 2005	17.40	17.40	16.52	16.89	299,300	-0.61(-3.49%)
Jan 04, 2005	17.70	17.90	17.47	17.50	58,800	-0.16(-0.91%)
Jan 03, 2005	18.06	18.18	17.60	17.66	66,300	-0.40(-2.21%)
Dec 31, 2004	18.05	18.23	18.01	18.06	33,900	-0.08(-0.44%)
Dec 30, 2004	18.33	18.33	18.13	18.14	21,100	-0.25(-1.36%)
Dec 29, 2004	18.26	18.40	18.17	18.39	30,100	+0.14(+0.77%)
Dec 28, 2004	18.00	18.45	17.95	18.25	101,800	+0.25(+1.39%)
Dec 27, 2004	18.20	18.21	17.85	18.00	73,200	-0.10(-0.55%)
Dec 23, 2004	18.18	18.24	18.05	18.10	19,200	-0.13(-0.71%)
Dec 22, 2004	18.00	18.25	17.95	18.23	32,800	+0.22(+1.22%)
Dec 21, 2004	17.70	18.04	17.70	18.01	84,300	+0.31(+1.75%)
Dec 20, 2004	17.78	17.79	17.61	17.70	34,200	-0.08(-0.45%)
Dec 17, 2004	17.70	17.78	17.61	17.78	92,600	+0.08(+0.45%)
Dec 16, 2004	17.75	17.75	17.52	17.70	70,700	-0.05(-0.28%)
Dec 15, 2004	17.75	17.80	17.73	17.75	74,700	+0.00(+0.00%)
Dec 14, 2004	17.73	17.82	17.70	17.75	97,700	+0.00(+0.00%)
Dec 13, 2004	17.71	17.77	17.69	17.75	66,200	+0.01(+0.06%)
Dec 10, 2004	17.75	17.75	17.71	17.74	92,600	-0.01(-0.06%)
Dec 09, 2004	17.95	17.99	17.73	17.75	111,000	-0.21(-1.17%)
Dec 08, 2004	18.01	18.15	17.87	17.96	100,400	-0.05(-0.28%)
Dec 07, 2004	18.16	18.21	18.01	18.01	71,800	-0.13(-0.72%)
Dec 06, 2004	18.13	18.22	18.09	18.14	71,200	+0.05(+0.28%)
Dec 03, 2004	18.08	18.14	18.02	18.09	123,600	+0.05(+0.28%)
Dec 02, 2004	18.32	18.35	18.02	18.04	109,500	-0.29(-1.58%)
Dec 01, 2004	18.10	18.33	18.09	18.33	82,200	+0.18(+0.99%)
Nov 30, 2004	18.25	18.35	18.06	18.15	48,400	-0.02(-0.11%)
Nov 29, 2004	18.15	18.38	18.00	18.17	54,500	-0.08(-0.44%)
Nov 26, 2004	18.15	18.30	18.15	18.25	19,500	+0.15(+0.83%)
Nov 24, 2004	18.13	18.40	18.05	18.10	123,900	-0.03(-0.17%)
Nov 23, 2004	18.00	18.13	17.91	18.13	95,900	+0.09(+0.50%)
Nov 22, 2004	17.81	18.04	17.79	18.04	107,300	+0.27(+1.52%)
Nov 19, 2004	17.93	17.96	17.74	17.77	47,900	-0.20(-1.11%)
Nov 18, 2004	17.83	17.97	17.75	17.97	40,000	+0.14(+0.79%)
Nov 17, 2004	17.88	18.00	17.80	17.83	66,400	+0.00(+0.00%)
Nov 16, 2004	17.80	17.90	17.75	17.83	49,600	-0.07(-0.39%)
Nov 15, 2004	17.99	17.99	17.82	17.90	65,200	-0.10(-0.56%)
Nov 12, 2004	17.55	18.00	17.48	18.00	143,500	+0.25(+1.41%)
Nov 11, 2004	17.49	17.75	17.45	17.75	72,100	+0.26(+1.49%)
Nov 10, 2004	17.18	17.54	17.16	17.49	59,900	+0.16(+0.92%)
Nov 09, 2004	17.06	17.33	17.06	17.33	70,200	+0.17(+0.99%)
Nov 08, 2004	16.99	17.28	16.84	17.16	158,600	+0.17(+1.00%)
Nov 05, 2004	18.00	18.00	16.88	16.99	189,100	-1.00(-5.56%)
Nov 04, 2004	17.89	18.00	17.68	17.99	63,100	+0.10(+0.56%)
Nov 03, 2004	17.70	17.95	17.70	17.89	60,100	+0.33(+1.88%)
Nov 02, 2004	17.60	17.88	17.55	17.56	54,300	-0.19(-1.07%)
Nov 01, 2004	17.85	17.85	17.55	17.75	67,000	+0.03(+0.17%)
Oct 29, 2004	17.96	17.97	17.72	17.72	46,700	-0.27(-1.50%)
Oct 28, 2004	17.80	18.07	17.80	17.99	71,600	-0.11(-0.61%)
Oct 27, 2004	17.87	18.15	17.87	18.10	144,500	+0.23(+1.29%)
Oct 26, 2004	17.65	17.87	17.50	17.87	72,700	+0.22(+1.25%)
Oct 25, 2004	17.65	17.68	17.40	17.65	73,500	+0.14(+0.80%)
Oct 22, 2004	17.85	18.00	17.50	17.51	79,800	-0.34(-1.90%)
Oct 21, 2004	17.56	17.85	17.42	17.85	110,700	+0.35(+2.00%)
Oct 20, 2004	17.33	17.53	17.01	17.50	108,700	+0.17(+0.98%)
Oct 19, 2004	17.45	17.56	17.31	17.33	60,200	-0.12(-0.69%)
Oct 18, 2004	17.36	17.45	17.15	17.45	71,200	+0.09(+0.52%)
Oct 15, 2004	16.98	17.36	16.95	17.36	79,600	+0.38(+2.24%)
Oct 14, 2004	16.90	16.98	16.80	16.98	47,500	+0.18(+1.07%)
Oct 13, 2004	16.80	16.90	16.66	16.80	97,700	+0.10(+0.60%)
Oct 12, 2004	16.80	16.80	16.68	16.70	47,000	-0.04(-0.24%)
Oct 11, 2004	16.70	16.85	16.69	16.74	32,200	+0.04(+0.24%)
Oct 08, 2004	16.75	16.87	16.67	16.70	37,600	+0.00(+0.00%)
Oct 07, 2004	16.99	17.06	16.64	16.70	76,800	-0.30(-1.76%)
Oct 06, 2004	16.70	17.08	16.70	17.00	100,900	+0.32(+1.92%)
Oct 05, 2004	16.95	16.95	16.67	16.68	62,100	-0.29(-1.71%)
Oct 04, 2004	16.98	16.99	16.85	16.97	49,300	-0.03(-0.18%)
Oct 01, 2004	16.90	17.06	16.74	17.00	93,000	+0.11(+0.65%)
Sep 30, 2004	16.62	16.89	16.60	16.89	45,800	+0.27(+1.62%)
Sep 29, 2004	16.48	16.79	16.43	16.62	73,500	-0.01(-0.06%)
Sep 28, 2004	16.55	16.63	16.45	16.63	39,600	+0.17(+1.03%)
Sep 27, 2004	16.47	16.59	16.40	16.46	55,900	-0.04(-0.24%)
Sep 24, 2004	16.43	16.69	16.40	16.50	40,100	+0.08(+0.49%)
Sep 23, 2004	16.49	16.53	16.42	16.42	51,600	-0.02(-0.12%)
Sep 22, 2004	16.60	16.60	16.41	16.44	60,100	-0.12(-0.72%)
Sep 21, 2004	16.60	16.67	16.56	16.56	41,400	-0.01(-0.06%)
Sep 20, 2004	16.90	16.96	16.57	16.57	60,400	-0.23(-1.37%)
Sep 17, 2004	16.99	16.99	16.60	16.80	95,200	-0.15(-0.88%)
Sep 16, 2004	16.65	16.95	16.65	16.95	53,500	+0.40(+2.42%)
Sep 15, 2004	16.27	16.62	16.25	16.55	43,400	+0.29(+1.78%)
Sep 14, 2004	16.60	16.69	16.20	16.26	103,600	-0.36(-2.17%)
Sep 13, 2004	16.66	16.68	16.44	16.62	62,400	-0.04(-0.24%)
Sep 10, 2004	16.75	16.76	16.53	16.66	51,300	-0.03(-0.18%)
Sep 09, 2004	16.85	16.87	16.55	16.69	213,300	-0.16(-0.95%)
Sep 08, 2004	16.86	16.94	16.77	16.85	79,200	+0.01(+0.06%)
Sep 07, 2004	16.98	16.99	16.73	16.84	79,600	-0.14(-0.82%)
Sep 03, 2004	16.98	17.10	16.87	16.98	114,600	+0.10(+0.59%)
Sep 02, 2004	16.70	17.03	16.70	16.88	79,300	+0.10(+0.60%)
Sep 01, 2004	16.55	16.89	16.53	16.78	111,100	+0.16(+0.96%)
Aug 31, 2004	16.28	16.62	16.28	16.62	81,600	+0.40(+2.47%)
Aug 30, 2004	16.30	16.32	16.10	16.22	117,100	-0.24(-1.46%)
Aug 27, 2004	16.24	16.46	16.18	16.46	60,700	+0.25(+1.54%)
Aug 26, 2004	16.20	16.27	16.09	16.21	108,200	+0.01(+0.06%)
Aug 25, 2004	15.99	16.28	15.95	16.20	111,800	+0.21(+1.31%)
Aug 24, 2004	16.00	16.12	15.95	15.99	95,500	+0.02(+0.13%)
Aug 23, 2004	16.00	16.00	15.93	15.97	60,000	-0.03(-0.19%)
Aug 20, 2004	15.60	16.00	15.60	16.00	136,400	+0.46(+2.96%)
Aug 19, 2004	15.87	15.90	15.53	15.54	67,500	-0.33(-2.08%)
Aug 18, 2004	15.52	15.91	15.50	15.87	77,300	+0.35(+2.26%)
Aug 17, 2004	15.50	15.55	15.41	15.52	128,500	+0.02(+0.13%)
Aug 16, 2004	15.49	15.50	15.38	15.50	191,300	+0.10(+0.65%)
Aug 13, 2004	15.45	15.48	15.38	15.40	40,200	+0.03(+0.20%)
Aug 12, 2004	15.37	15.50	15.31	15.37	66,400	-0.01(-0.07%)
Aug 11, 2004	15.39	15.49	15.32	15.38	68,900	+0.01(+0.07%)
Aug 10, 2004	15.34	15.47	15.28	15.37	536,200	+0.02(+0.13%)
Aug 09, 2004	15.20	15.49	15.17	15.35	109,300	+0.23(+1.52%)
Aug 06, 2004	15.10	15.32	15.05	15.12	78,400	+0.06(+0.40%)
Aug 05, 2004	15.33	15.33	15.06	15.06	74,100	-0.23(-1.50%)
Aug 04, 2004	15.27	15.35	15.20	15.29	94,200	-0.05(-0.33%)
Aug 03, 2004	15.34	15.40	15.26	15.34	99,700	+0.00(+0.00%)
Aug 02, 2004	15.11	15.44	15.10	15.34	155,400	+0.15(+0.99%)
Jul 30, 2004	15.31	15.37	15.10	15.19	49,400	-0.12(-0.78%)
Jul 29, 2004	15.30	15.37	15.24	15.31	69,300	-0.03(-0.20%)
Jul 28, 2004	15.40	15.40	15.21	15.34	77,100	+0.02(+0.13%)
Jul 27, 2004	15.33	15.50	15.24	15.32	65,900	+0.02(+0.13%)
Jul 26, 2004	15.33	15.43	15.24	15.30	55,300	+0.09(+0.59%)
Jul 23, 2004	15.53	15.59	15.21	15.21	103,200	-0.30(-1.93%)
Jul 22, 2004	15.80	15.81	15.51	15.51	46,600	-0.34(-2.15%)
Jul 21, 2004	16.00	16.00	15.79	15.85	217,900	+0.00(+0.00%)
Jul 20, 2004	15.87	15.91	15.77	15.85	78,400	+0.09(+0.57%)
Jul 19, 2004	15.52	15.82	15.50	15.76	72,300	+0.24(+1.55%)
Jul 16, 2004	15.50	15.74	15.45	15.52	125,400	+0.03(+0.19%)
Jul 15, 2004	15.35	15.50	15.30	15.49	83,500	+0.15(+0.98%)
Jul 14, 2004	15.24	15.34	15.21	15.34	87,900	+0.04(+0.26%)
Jul 13, 2004	15.29	15.35	15.22	15.30	67,900	+0.02(+0.13%)
Jul 12, 2004	15.19	15.32	15.10	15.28	57,900	+0.09(+0.59%)
Jul 09, 2004	15.10	15.30	15.05	15.19	122,400	+0.19(+1.27%)
Jul 08, 2004	15.25	15.30	15.00	15.00	116,800	-0.25(-1.64%)
Jul 07, 2004	15.20	15.30	15.16	15.25	154,800	+0.05(+0.33%)
Jul 06, 2004	15.17	15.34	15.10	15.20	72,400	-0.05(-0.33%)
Jul 02, 2004	15.17	15.26	15.10	15.25	119,200	+0.09(+0.59%)
Jul 01, 2004	15.20	15.22	14.90	15.16	112,500	-0.03(-0.20%)
Jun 30, 2004	15.17	15.22	15.06	15.19	55,400	+0.14(+0.93%)
Jun 29, 2004	15.09	15.22	15.05	15.05	101,200	-0.05(-0.33%)
Jun 28, 2004	15.65	15.65	15.10	15.10	315,000	-0.65(-4.13%)
Jun 25, 2004	15.24	15.75	15.12	15.75	267,700	+0.53(+3.48%)
Jun 24, 2004	15.26	15.27	15.13	15.22	60,200	-0.02(-0.13%)
Jun 23, 2004	15.20	15.31	15.05	15.24	226,900	+0.17(+1.13%)
Jun 22, 2004	15.35	15.35	15.02	15.07	76,500	-0.16(-1.05%)
Jun 21, 2004	15.00	15.31	15.00	15.23	319,600	+0.07(+0.46%)
Jun 18, 2004	15.16	15.21	15.05	15.16	284,800	-0.01(-0.07%)
Jun 17, 2004	15.36	15.47	15.15	15.17	171,700	-0.23(-1.49%)
Jun 16, 2004	15.39	15.44	15.31	15.40	101,300	+0.06(+0.39%)
Jun 15, 2004	15.43	15.45	15.25	15.34	134,400	-0.01(-0.07%)
Jun 14, 2004	15.41	15.44	15.03	15.35	152,800	-0.13(-0.84%)
Jun 10, 2004	15.49	15.55	15.39	15.48	188,500	+0.01(+0.06%)
Jun 09, 2004	15.48	15.56	15.39	15.47	165,300	+0.01(+0.06%)
Jun 08, 2004	15.78	15.78	15.41	15.46	755,700	-0.42(-2.64%)
Jun 07, 2004	15.85	15.91	15.75	15.88	146,300	+0.04(+0.25%)
Jun 04, 2004	15.85	15.85	15.74	15.84	80,400	+0.11(+0.70%)
Jun 03, 2004	15.85	15.85	15.70	15.73	77,500	-0.11(-0.69%)
Jun 02, 2004	15.91	15.91	15.74	15.84	113,100	-0.06(-0.38%)

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.