Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.15	19.20	19.07	19.18	41,374	+0.18(+0.93%)
May 27, 2005	18.97	19.00	18.97	19.00	2,698	+0.00(+0.02%)
May 26, 2005	18.99	19.00	18.99	18.99	8,994	+0.19(+1.00%)
May 25, 2005	18.85	18.87	18.75	18.81	27,883	-0.09(-0.45%)
May 24, 2005	18.94	18.94	18.89	18.89	3,597	-0.12(-0.65%)
May 23, 2005	18.88	19.02	18.88	19.02	8,994	+0.11(+0.57%)
May 20, 2005	18.84	18.91	18.76	18.91	43,173	+0.11(+0.61%)
May 19, 2005	18.84	18.85	18.79	18.79	14,391	+0.07(+0.35%)
May 18, 2005	18.59	18.80	18.59	18.73	35,078	+0.25(+1.33%)
May 17, 2005	18.26	18.48	18.25	18.48	47,670	+0.31(+1.68%)
May 16, 2005	18.07	18.19	18.07	18.18	79,151	+0.31(+1.71%)
May 13, 2005	18.08	18.08	17.87	17.87	5,396	-0.30(-1.66%)
May 12, 2005	18.38	18.38	18.13	18.17	43,173	-0.23(-1.23%)
May 11, 2005	18.44	18.44	18.26	18.40	70,157	-0.03(-0.16%)
May 10, 2005	18.52	18.53	18.42	18.43	11,692	-0.16(-0.86%)
May 09, 2005	18.57	18.59	18.55	18.59	54,866	+0.12(+0.63%)
May 06, 2005	18.52	18.52	18.47	18.47	7,195	+0.09(+0.51%)
May 05, 2005	18.55	18.55	18.31	18.38	56,665	+0.03(+0.16%)
May 04, 2005	18.29	18.36	18.29	18.35	2,698	+0.20(+1.13%)
May 03, 2005	18.18	18.22	18.07	18.14	17,089	+0.03(+0.18%)
May 02, 2005	18.15	18.15	18.05	18.11	128,621	+0.13(+0.70%)
Apr 29, 2005	18.04	18.04	17.98	17.98	5,396	+0.05(+0.30%)
Apr 28, 2005	18.00	18.00	17.93	17.93	12,592	-0.10(-0.54%)
Apr 27, 2005	18.01	18.11	18.01	18.02	118,727	-0.18(-0.97%)
Apr 26, 2005	18.32	18.39	18.20	18.20	20,687	-0.19(-1.03%)
Apr 25, 2005	18.40	18.40	18.35	18.39	6,296	+0.21(+1.17%)
Apr 22, 2005	18.34	18.34	18.09	18.18	52,168	-0.26(-1.42%)
Apr 21, 2005	18.22	18.44	18.17	18.44	40,475	+0.25(+1.39%)
Apr 20, 2005	18.24	18.29	18.19	18.19	47,670	-0.15(-0.80%)
Apr 19, 2005	18.26	18.33	18.24	18.33	33,279	+0.22(+1.22%)
Apr 18, 2005	17.93	18.11	17.90	18.11	36,877	+0.14(+0.75%)
Apr 15, 2005	18.28	18.28	17.98	17.98	26,983	-0.44(-2.37%)
Apr 14, 2005	18.66	18.66	18.38	18.41	55,766	-0.45(-2.41%)
Apr 13, 2005	18.87	18.87	18.87	18.87	899	-0.07(-0.38%)
Apr 12, 2005	18.68	18.94	18.68	18.94	4,497	+0.11(+0.59%)
Apr 11, 2005	18.89	18.89	18.75	18.83	28,782	-0.07(-0.35%)
Apr 08, 2005	19.03	19.03	18.89	18.89	71,956	-0.17(-0.88%)
Apr 07, 2005	19.01	19.07	19.01	19.06	4,497	-0.00(-0.02%)
Apr 06, 2005	19.02	19.06	19.01	19.06	24,285	+0.17(+0.88%)
Apr 05, 2005	18.90	18.90	18.90	18.90	1,798	-0.06(-0.34%)
Apr 04, 2005	18.75	18.96	18.75	18.96	2,698	+0.12(+0.61%)
Apr 01, 2005	19.15	19.15	18.85	18.85	22,486	-0.17(-0.92%)
Mar 31, 2005	19.01	19.02	18.94	19.02	13,491	+0.13(+0.70%)
Mar 30, 2005	18.78	18.89	18.73	18.89	88,146	+0.29(+1.54%)
Mar 29, 2005	18.84	19.00	18.60	18.60	72,855	-0.37(-1.96%)
Mar 28, 2005	19.03	19.03	18.97	18.97	36,877	+0.02(+0.10%)
Mar 24, 2005	19.03	19.12	18.96	18.96	54,866	+0.07(+0.36%)
Mar 23, 2005	18.93	18.97	18.89	18.89	38,676	-0.24(-1.24%)
Mar 22, 2005	19.29	19.35	19.13	19.13	67,458	-0.04(-0.23%)
Mar 21, 2005	19.20	19.20	19.11	19.17	52,168	+0.05(+0.28%)
Mar 18, 2005	19.33	19.36	19.12	19.12	339,992	-0.26(-1.34%)
Mar 17, 2005	19.32	19.40	19.31	19.38	24,285	+0.03(+0.16%)
Mar 16, 2005	19.46	19.46	19.34	19.34	68,358	-0.17(-0.87%)
Mar 15, 2005	19.73	19.74	19.51	19.51	113,330	-0.10(-0.50%)
Mar 14, 2005	19.54	19.61	19.54	19.61	8,994	+0.15(+0.76%)
Mar 11, 2005	19.64	19.64	19.44	19.46	98,040	-0.04(-0.22%)
Mar 10, 2005	19.55	19.55	19.51	19.51	19,787	-0.13(-0.64%)
Mar 09, 2005	19.61	19.63	19.61	19.63	17,989	-0.11(-0.56%)
Mar 08, 2005	19.73	19.76	19.73	19.74	5,396	-0.13(-0.65%)
Mar 07, 2005	19.85	19.95	19.85	19.87	26,983	+0.04(+0.18%)
Mar 04, 2005	19.68	19.84	19.68	19.84	16,190	+0.20(+1.04%)
Mar 03, 2005	19.62	19.64	19.52	19.63	33,279	-0.02(-0.08%)
Mar 02, 2005	19.65	19.65	19.65	19.65	899	+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.