Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.27	19.75	18.37	19.09	154,096	+0.15(+0.79%)
May 27, 2005	18.09	19.23	18.09	18.94	115,864	+0.85(+4.70%)
May 26, 2005	18.23	18.94	18.01	18.09	91,250	+0.06(+0.33%)
May 25, 2005	18.09	18.25	17.96	18.03	127,555	-0.01(-0.06%)
May 24, 2005	17.85	18.15	17.85	18.04	124,200	+0.26(+1.46%)
May 23, 2005	17.93	18.47	17.65	17.78	195,258	+0.08(+0.45%)
May 20, 2005	17.50	17.90	17.50	17.70	97,668	+0.00(+0.00%)
May 19, 2005	17.88	17.91	17.50	17.70	25,207	-0.18(-1.01%)
May 18, 2005	17.66	17.94	17.45	17.88	38,000	+0.60(+3.47%)
May 17, 2005	17.37	17.46	17.25	17.28	59,145	-0.37(-2.10%)
May 16, 2005	17.32	17.65	17.32	17.65	28,329	+0.20(+1.15%)
May 13, 2005	17.89	17.93	17.45	17.45	13,440	-0.43(-2.40%)
May 12, 2005	17.69	18.03	17.62	17.88	32,316	+0.11(+0.62%)
May 11, 2005	18.05	18.05	17.61	17.77	7,090	-0.19(-1.06%)
May 10, 2005	17.89	18.03	17.85	17.96	57,713	-0.04(-0.22%)
May 09, 2005	17.65	18.15	17.15	18.00	52,831	+0.19(+1.07%)
May 06, 2005	18.04	18.10	17.72	17.81	21,070	-0.09(-0.50%)
May 05, 2005	17.85	18.05	17.78	17.90	36,661	+0.05(+0.28%)
May 04, 2005	17.48	17.85	17.42	17.85	31,029	+0.48(+2.76%)
May 03, 2005	16.92	17.43	16.90	17.37	63,045	+0.34(+2.00%)
May 02, 2005	16.69	17.08	16.69	17.03	58,854	+0.00(+0.00%)
Apr 29, 2005	17.02	17.43	16.90	17.03	55,939	-0.03(-0.18%)
Apr 28, 2005	17.47	17.48	17.06	17.06	58,297	-0.45(-2.57%)
Apr 27, 2005	16.86	17.69	16.78	17.51	21,487	+0.44(+2.58%)
Apr 26, 2005	16.80	17.17	16.73	17.07	13,263	+0.07(+0.41%)
Apr 25, 2005	17.31	17.31	17.00	17.00	14,409	+0.03(+0.18%)
Apr 22, 2005	17.54	17.54	16.97	16.97	46,028	-0.57(-3.25%)
Apr 21, 2005	17.14	17.54	17.04	17.54	15,403	+0.70(+4.16%)
Apr 20, 2005	17.78	17.78	16.66	16.84	45,412	-0.85(-4.80%)
Apr 19, 2005	17.31	17.71	17.30	17.69	133,222	+0.06(+0.34%)
Apr 18, 2005	16.77	17.75	16.77	17.63	42,246	+0.86(+5.13%)
Apr 15, 2005	17.21	17.60	16.75	16.77	24,966	-0.46(-2.67%)
Apr 14, 2005	17.33	17.57	17.06	17.23	58,061	-0.36(-2.05%)
Apr 13, 2005	18.18	18.20	17.29	17.59	40,322	-0.32(-1.79%)
Apr 12, 2005	18.22	18.22	17.71	17.91	82,646	-0.11(-0.61%)
Apr 11, 2005	18.02	18.36	17.79	18.02	43,271	+0.27(+1.52%)
Apr 08, 2005	18.00	18.16	17.75	17.75	21,904	-0.40(-2.20%)
Apr 07, 2005	17.89	18.27	17.71	18.15	85,643	+0.33(+1.85%)
Apr 06, 2005	18.50	18.50	17.47	17.82	87,469	-0.55(-2.99%)
Apr 05, 2005	18.25	18.50	18.25	18.37	54,921	+0.02(+0.11%)
Apr 04, 2005	18.37	18.57	18.15	18.35	56,915	-0.31(-1.66%)
Apr 01, 2005	18.80	18.87	18.36	18.66	44,880	-0.14(-0.74%)
Mar 31, 2005	18.50	18.80	18.25	18.80	157,160	+1.06(+5.98%)
Mar 30, 2005	17.66	18.21	17.32	17.74	44,286	+0.19(+1.08%)
Mar 29, 2005	18.06	18.24	17.55	17.55	37,535	-0.51(-2.82%)
Mar 28, 2005	18.24	18.24	18.01	18.06	14,904	-0.01(-0.06%)
Mar 24, 2005	18.03	18.25	17.75	18.07	149,027	-0.14(-0.77%)
Mar 23, 2005	18.00	18.33	17.91	18.21	23,699	+0.03(+0.17%)
Mar 22, 2005	18.26	18.51	18.07	18.18	47,543	-0.41(-2.21%)
Mar 21, 2005	18.45	18.78	18.45	18.59	42,305	-0.02(-0.11%)
Mar 18, 2005	18.95	19.00	18.50	18.61	78,143	-0.33(-1.74%)
Mar 17, 2005	18.89	19.15	18.13	18.94	100,476	-0.11(-0.58%)
Mar 16, 2005	19.48	19.48	19.00	19.05	61,043	-0.28(-1.45%)
Mar 15, 2005	19.26	19.70	19.26	19.33	123,669	+0.23(+1.20%)
Mar 14, 2005	19.11	19.38	19.05	19.10	65,804	+0.10(+0.53%)
Mar 11, 2005	18.75	19.16	18.75	19.00	37,798	+0.24(+1.28%)
Mar 10, 2005	19.12	19.12	18.75	18.76	83,696	-0.24(-1.26%)
Mar 09, 2005	18.93	19.39	18.54	19.00	80,584	+0.25(+1.33%)
Mar 08, 2005	18.40	18.83	18.40	18.75	88,868	+0.14(+0.75%)
Mar 07, 2005	18.18	18.75	18.18	18.61	72,887	+0.30(+1.64%)
Mar 04, 2005	18.25	18.40	18.00	18.31	58,784	+0.24(+1.33%)
Mar 03, 2005	18.11	18.14	17.88	18.07	309,439	+0.27(+1.52%)
Mar 02, 2005	16.93	17.88	16.92	17.80	119,791	+0.57(+3.31%)

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.