Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.92	18.92	18.67	18.68	142,535	-0.24(-1.29%)
May 27, 2005	18.94	18.94	18.76	18.92	62,748	-0.02(-0.10%)
May 26, 2005	18.94	18.95	18.77	18.94	141,453	+0.04(+0.24%)
May 25, 2005	18.82	18.93	18.75	18.89	172,557	+0.08(+0.41%)
May 24, 2005	18.94	18.95	18.82	18.82	273,441	-0.04(-0.23%)
May 23, 2005	18.68	18.95	18.68	18.86	158,763	+0.02(+0.10%)
May 20, 2005	18.83	18.87	18.73	18.84	161,738	+0.00(+0.02%)
May 19, 2005	18.89	18.90	18.73	18.84	174,450	-0.07(-0.39%)
May 18, 2005	18.91	18.95	18.76	18.91	417,058	+0.09(+0.45%)
May 17, 2005	18.78	18.87	18.58	18.83	363,776	-0.02(-0.10%)
May 16, 2005	18.53	18.85	18.53	18.85	134,151	+0.32(+1.72%)
May 13, 2005	18.70	18.76	18.52	18.53	107,375	-0.26(-1.40%)
May 12, 2005	18.85	18.92	18.70	18.79	123,603	-0.06(-0.31%)
May 11, 2005	18.80	18.87	18.60	18.85	136,585	+0.14(+0.75%)
May 10, 2005	18.82	18.83	18.63	18.71	181,212	-0.10(-0.51%)
May 09, 2005	18.84	18.94	18.75	18.80	171,205	-0.11(-0.61%)
May 06, 2005	18.99	19.00	18.86	18.92	293,726	-0.07(-0.35%)
May 05, 2005	18.91	18.99	18.78	18.99	248,287	+0.06(+0.29%)
May 04, 2005	18.73	18.97	18.67	18.93	859,811	+0.18(+0.99%)
May 03, 2005	18.73	18.84	18.59	18.75	301,299	+0.04(+0.20%)
May 02, 2005	18.69	18.71	18.52	18.71	277,768	+0.03(+0.18%)
Apr 29, 2005	18.53	18.68	18.36	18.68	117,111	+0.32(+1.73%)
Apr 28, 2005	18.36	18.56	18.31	18.36	109,809	-0.04(-0.20%)
Apr 27, 2005	18.38	18.51	18.21	18.39	111,161	+0.09(+0.51%)
Apr 26, 2005	18.44	18.49	18.25	18.30	301,028	-0.14(-0.74%)
Apr 25, 2005	18.44	18.45	18.23	18.44	230,978	+0.03(+0.14%)
Apr 22, 2005	18.42	18.52	18.32	18.41	694,016	-0.04(-0.20%)
Apr 21, 2005	18.47	18.48	18.26	18.45	1,596,020	+0.17(+0.95%)
Apr 20, 2005	18.43	18.43	18.12	18.28	90,606	-0.14(-0.74%)
Apr 19, 2005	18.34	18.56	18.34	18.41	1,465,926	-0.02(-0.10%)
Apr 18, 2005	18.49	18.53	18.25	18.43	848,722	-0.06(-0.30%)
Apr 15, 2005	18.49	18.70	18.42	18.49	236,387	+0.27(+1.48%)
Apr 14, 2005	18.41	18.46	18.20	18.22	133,610	-0.20(-1.08%)
Apr 13, 2005	18.32	18.45	18.21	18.42	104,670	+0.08(+0.44%)
Apr 12, 2005	18.16	18.34	17.97	18.34	66,805	+0.09(+0.49%)
Apr 11, 2005	18.23	18.29	18.14	18.25	49,765	+0.11(+0.61%)
Apr 08, 2005	18.28	18.31	18.11	18.14	86,819	-0.06(-0.30%)
Apr 07, 2005	18.04	18.26	17.99	18.19	68,968	+0.14(+0.76%)
Apr 06, 2005	18.22	18.22	18.05	18.05	319,150	+0.07(+0.41%)
Apr 05, 2005	17.98	18.11	17.94	17.98	101,695	+0.13(+0.70%)
Apr 04, 2005	17.80	17.85	17.65	17.85	36,512	+0.11(+0.60%)
Apr 01, 2005	17.98	17.98	17.65	17.75	40,028	-0.01(-0.04%)
Mar 31, 2005	17.80	17.98	17.75	17.75	48,413	-0.18(-1.01%)
Mar 30, 2005	17.86	18.03	17.75	17.94	64,641	+0.11(+0.60%)
Mar 29, 2005	17.81	17.92	17.69	17.83	53,281	+0.01(+0.04%)
Mar 28, 2005	17.99	17.99	17.79	17.82	76,000	-0.17(-0.95%)
Mar 24, 2005	17.98	18.07	17.81	17.99	73,837	+0.09(+0.48%)
Mar 23, 2005	17.78	17.97	17.69	17.91	140,642	+0.12(+0.67%)
Mar 22, 2005	17.77	17.94	17.64	17.79	131,987	-0.07(-0.41%)
Mar 21, 2005	17.91	17.91	17.62	17.86	66,805	-0.06(-0.35%)
Mar 18, 2005	17.97	17.97	17.75	17.92	72,755	-0.09(-0.51%)
Mar 17, 2005	17.85	18.03	17.82	18.02	67,346	+0.01(+0.08%)
Mar 16, 2005	18.11	18.11	17.85	18.00	79,787	-0.10(-0.53%)
Mar 15, 2005	18.28	18.28	17.97	18.10	80,057	+0.10(+0.55%)
Mar 14, 2005	18.04	18.17	17.94	18.00	41,381	-0.19(-1.04%)
Mar 11, 2005	18.28	18.30	18.05	18.19	87,901	-0.04(-0.20%)
Mar 10, 2005	18.31	18.32	18.12	18.22	184,998	+0.17(+0.92%)
Mar 09, 2005	18.28	18.28	18.06	18.06	130,905	-0.16(-0.85%)
Mar 08, 2005	18.36	18.39	18.21	18.21	107,645	-0.06(-0.32%)
Mar 07, 2005	18.37	18.43	18.27	18.27	89,794	-0.06(-0.34%)
Mar 04, 2005	18.25	18.43	18.21	18.34	621,531	+0.07(+0.38%)
Mar 03, 2005	18.36	18.36	18.12	18.26	59,773	+0.01(+0.04%)
Mar 02, 2005	18.26	18.35	18.05	18.26	554,185	-0.02(-0.12%)

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.