Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.16	16.31	16.05	16.10	244,471	+0.05(+0.31%)
May 27, 2005	16.09	16.13	16.03	16.05	173,698	-0.07(-0.44%)
May 26, 2005	16.05	16.25	16.05	16.12	282,232	-0.01(-0.04%)
May 25, 2005	16.09	16.30	16.01	16.13	213,590	-0.13(-0.78%)
May 24, 2005	16.23	16.42	16.18	16.25	209,353	-0.11(-0.65%)
May 23, 2005	16.47	16.47	16.17	16.36	216,609	+0.01(+0.09%)
May 20, 2005	16.24	16.35	16.10	16.35	181,023	-0.01(-0.04%)
May 19, 2005	16.38	16.46	16.28	16.35	164,721	-0.04(-0.22%)
May 18, 2005	16.30	16.46	16.14	16.39	353,647	+0.13(+0.82%)
May 17, 2005	15.95	16.26	15.94	16.25	267,264	+0.07(+0.44%)
May 16, 2005	15.74	16.18	15.63	16.18	200,957	+0.49(+3.10%)
May 13, 2005	15.77	16.14	15.63	15.70	236,177	-0.13(-0.80%)
May 12, 2005	15.85	16.10	15.74	15.82	288,680	-0.09(-0.58%)
May 11, 2005	16.12	16.12	15.80	15.92	198,493	-0.10(-0.62%)
May 10, 2005	15.97	16.21	15.90	16.01	178,750	-0.09(-0.57%)
May 09, 2005	15.99	16.16	15.99	16.11	155,802	+0.04(+0.22%)
May 06, 2005	16.15	16.33	16.02	16.07	110,733	-0.12(-0.74%)
May 05, 2005	16.26	16.29	15.99	16.19	240,035	+0.04(+0.22%)
May 04, 2005	15.91	16.23	15.90	16.16	224,241	+0.20(+1.28%)
May 03, 2005	15.80	16.14	15.80	15.95	186,825	-0.05(-0.31%)
May 02, 2005	15.57	16.01	15.57	16.00	395,563	+0.28(+1.75%)
Apr 29, 2005	15.55	15.87	15.43	15.73	276,691	+0.06(+0.41%)
Apr 28, 2005	15.61	15.78	15.51	15.66	230,798	-0.20(-1.29%)
Apr 27, 2005	15.73	15.97	15.59	15.87	325,993	+0.19(+1.22%)
Apr 26, 2005	15.72	15.83	15.56	15.68	232,432	-0.03(-0.18%)
Apr 25, 2005	15.62	15.70	15.44	15.70	233,022	+0.16(+1.04%)
Apr 22, 2005	15.68	15.85	15.40	15.54	372,672	-0.28(-1.78%)
Apr 21, 2005	15.89	16.04	15.54	15.82	365,175	+0.10(+0.63%)
Apr 20, 2005	15.92	16.07	15.69	15.73	204,105	-0.32(-2.02%)
Apr 19, 2005	15.80	16.05	15.80	16.05	319,078	+0.13(+0.84%)
Apr 18, 2005	15.91	15.95	15.56	15.92	353,490	+0.16(+0.98%)
Apr 15, 2005	16.11	16.13	15.70	15.76	294,932	-0.24(-1.50%)
Apr 14, 2005	16.14	16.39	15.98	16.00	175,023	-0.28(-1.69%)
Apr 13, 2005	16.49	16.60	16.27	16.28	184,626	-0.22(-1.33%)
Apr 12, 2005	16.33	16.55	16.22	16.49	235,581	+0.22(+1.34%)
Apr 11, 2005	16.30	16.38	16.24	16.28	124,791	-0.08(-0.47%)
Apr 08, 2005	16.41	16.53	16.32	16.35	132,030	-0.15(-0.90%)
Apr 07, 2005	16.51	16.55	16.36	16.50	145,150	+0.06(+0.34%)
Apr 06, 2005	16.34	16.57	16.34	16.45	256,789	+0.03(+0.17%)
Apr 05, 2005	16.32	16.51	16.32	16.42	365,915	+0.01(+0.09%)
Apr 04, 2005	16.34	16.40	16.17	16.40	356,846	-0.05(-0.30%)
Apr 01, 2005	16.48	16.61	16.35	16.45	454,914	-0.03(-0.16%)
Mar 31, 2005	16.47	16.53	16.33	16.48	692,533	+0.01(+0.07%)
Mar 30, 2005	16.16	16.47	16.16	16.47	497,612	+0.27(+1.66%)
Mar 29, 2005	16.16	16.29	16.16	16.20	542,562	-0.01(-0.04%)
Mar 28, 2005	16.15	16.31	16.15	16.21	203,518	+0.00(+0.00%)
Mar 24, 2005	16.40	16.40	16.16	16.21	182,954	-0.06(-0.35%)
Mar 23, 2005	16.30	16.36	16.18	16.26	170,222	-0.11(-0.65%)
Mar 22, 2005	16.35	16.64	16.27	16.37	212,949	-0.05(-0.30%)
Mar 21, 2005	16.37	16.52	16.23	16.42	229,389	-0.01(-0.04%)
Mar 18, 2005	16.64	16.64	16.37	16.42	538,354	-0.08(-0.47%)
Mar 17, 2005	16.38	16.58	16.29	16.50	227,642	+0.08(+0.52%)
Mar 16, 2005	16.43	16.60	16.37	16.42	202,986	-0.09(-0.56%)
Mar 15, 2005	16.70	16.79	16.51	16.51	161,541	-0.19(-1.14%)
Mar 14, 2005	16.31	16.71	16.23	16.70	362,404	+0.28(+1.68%)
Mar 11, 2005	16.59	16.66	16.40	16.42	158,628	-0.18(-1.10%)
Mar 10, 2005	16.47	16.61	16.45	16.61	218,008	+0.13(+0.81%)
Mar 09, 2005	16.79	16.80	16.44	16.47	224,575	-0.39(-2.30%)
Mar 08, 2005	16.85	16.88	16.70	16.86	203,087	+0.03(+0.17%)
Mar 07, 2005	16.84	16.85	16.69	16.83	239,950	+0.04(+0.25%)
Mar 04, 2005	16.82	16.83	16.63	16.79	361,148	+0.07(+0.42%)
Mar 03, 2005	16.71	16.79	16.54	16.72	238,581	-0.04(-0.21%)
Mar 02, 2005	16.71	16.88	16.62	16.76	221,291	-0.10(-0.59%)

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.