Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.91	18.97	18.52	18.56	1,046,482	-0.39(-2.04%)
May 27, 2005	19.04	19.16	18.92	18.95	391,742	-0.03(-0.16%)
May 26, 2005	18.67	19.05	18.67	18.97	1,232,610	+0.31(+1.63%)
May 25, 2005	19.09	19.16	18.65	18.67	1,334,208	-0.48(-2.49%)
May 24, 2005	19.12	19.23	19.01	19.15	575,451	-0.04(-0.23%)
May 23, 2005	19.03	19.27	19.00	19.19	856,591	+0.16(+0.82%)
May 20, 2005	19.17	19.21	18.99	19.03	766,685	-0.14(-0.74%)
May 19, 2005	19.27	19.35	19.03	19.18	636,463	-0.13(-0.66%)
May 18, 2005	18.92	19.32	18.92	19.30	998,774	+0.44(+2.33%)
May 17, 2005	18.81	18.89	18.66	18.86	708,630	-0.06(-0.31%)
May 16, 2005	18.90	18.96	18.74	18.92	905,240	-0.02(-0.12%)
May 13, 2005	18.84	19.09	18.68	18.95	835,627	+0.15(+0.79%)
May 12, 2005	19.03	19.23	18.78	18.80	880,378	-0.19(-1.02%)
May 11, 2005	18.94	19.20	18.83	18.99	822,591	+0.04(+0.20%)
May 10, 2005	19.27	19.27	18.93	18.95	1,178,989	-0.36(-1.89%)
May 09, 2005	19.44	19.46	19.06	19.32	1,196,594	-0.13(-0.65%)
May 06, 2005	19.18	19.53	19.16	19.44	1,629,728	+0.45(+2.35%)
May 05, 2005	19.05	19.21	18.95	19.00	1,293,757	-0.04(-0.20%)
May 04, 2005	18.86	19.04	18.74	19.03	1,274,808	+0.18(+0.95%)
May 03, 2005	18.73	18.90	18.68	18.86	1,793,681	+0.13(+0.68%)
May 02, 2005	18.47	18.78	18.47	18.73	1,694,503	+0.26(+1.41%)
Apr 29, 2005	18.22	18.51	18.08	18.47	1,324,263	+0.42(+2.35%)
Apr 28, 2005	18.07	18.16	17.97	18.04	2,253,155	-0.03(-0.16%)
Apr 27, 2005	18.44	18.44	18.03	18.07	1,400,999	-0.34(-1.86%)
Apr 26, 2005	18.66	18.95	18.36	18.42	1,903,611	-0.25(-1.32%)
Apr 25, 2005	18.40	18.82	18.29	18.66	2,370,745	+0.62(+3.42%)
Apr 22, 2005	19.33	19.33	17.82	18.04	4,527,679	-1.27(-6.59%)
Apr 21, 2005	19.06	19.41	18.95	19.32	1,221,321	+0.41(+2.16%)
Apr 20, 2005	19.79	19.93	18.83	18.91	2,208,807	+0.02(+0.12%)
Apr 19, 2005	18.57	18.92	18.43	18.89	1,822,978	+0.43(+2.34%)
Apr 18, 2005	18.57	18.58	18.33	18.45	2,868,117	-0.05(-0.28%)
Apr 15, 2005	18.39	18.57	18.21	18.51	2,548,675	+0.15(+0.81%)
Apr 14, 2005	19.09	19.29	18.32	18.36	2,955,066	-0.10(-0.52%)
Apr 13, 2005	18.87	18.92	18.36	18.45	1,125,368	-0.37(-1.98%)
Apr 12, 2005	18.98	18.98	18.68	18.83	1,880,093	-0.10(-0.55%)
Apr 11, 2005	19.35	19.36	18.89	18.93	1,015,169	-0.31(-1.62%)
Apr 08, 2005	19.68	19.68	19.22	19.24	1,028,877	-0.31(-1.60%)
Apr 07, 2005	19.61	19.64	19.35	19.56	797,729	-0.06(-0.30%)
Apr 06, 2005	19.48	19.78	19.33	19.61	1,258,547	+0.23(+1.19%)
Apr 05, 2005	19.17	19.46	18.99	19.38	3,797,547	+0.22(+1.13%)
Apr 04, 2005	19.51	19.52	19.02	19.17	1,760,219	-0.34(-1.75%)
Apr 01, 2005	20.11	20.16	19.20	19.51	1,809,405	-0.55(-2.75%)
Mar 31, 2005	19.94	20.31	19.79	20.06	1,461,608	+0.19(+0.97%)
Mar 30, 2005	20.20	20.39	19.39	19.87	2,341,986	-0.36(-1.77%)
Mar 29, 2005	20.08	20.39	20.02	20.23	1,158,427	+0.02(+0.11%)
Mar 28, 2005	20.09	20.37	19.84	20.20	1,742,076	+0.29(+1.46%)
Mar 24, 2005	20.49	20.49	19.91	19.91	1,061,802	-0.54(-2.62%)
Mar 23, 2005	20.43	20.64	20.21	20.45	480,035	+0.01(+0.04%)
Mar 22, 2005	20.52	20.69	20.35	20.44	883,334	-0.16(-0.76%)
Mar 21, 2005	20.54	20.71	20.34	20.60	367,552	+0.04(+0.18%)
Mar 18, 2005	20.54	20.69	20.41	20.56	1,668,163	-0.03(-0.14%)
Mar 17, 2005	20.35	20.83	20.20	20.59	673,823	+0.29(+1.43%)
Mar 16, 2005	20.55	20.57	20.22	20.30	1,052,933	-0.33(-1.62%)
Mar 15, 2005	21.24	21.24	20.45	20.63	1,128,459	-0.64(-3.01%)
Mar 14, 2005	21.15	21.41	21.06	21.27	640,495	+0.25(+1.17%)
Mar 11, 2005	21.06	21.21	20.98	21.03	411,362	+0.03(+0.14%)
Mar 10, 2005	21.07	21.27	20.69	21.00	585,664	-0.01(-0.04%)
Mar 09, 2005	21.66	21.67	20.92	21.01	929,026	-0.77(-3.55%)
Mar 08, 2005	21.64	21.84	21.62	21.78	667,641	+0.19(+0.90%)
Mar 07, 2005	21.36	21.74	21.36	21.59	709,839	+0.18(+0.83%)
Mar 04, 2005	21.34	21.58	21.24	21.41	843,152	+0.10(+0.45%)
Mar 03, 2005	21.59	21.59	21.01	21.31	1,769,760	-0.27(-1.24%)
Mar 02, 2005	21.69	21.77	21.50	21.58	673,017	-0.16(-0.72%)

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.