Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.57	23.40	22.57	23.00	489,790	+0.71(+3.21%)
May 27, 2005	22.73	22.74	21.88	22.28	155,933	-0.11(-0.50%)
May 26, 2005	21.96	22.54	21.66	22.39	187,925	+0.69(+3.17%)
May 25, 2005	22.18	22.18	21.63	21.70	96,760	-0.56(-2.51%)
May 24, 2005	22.09	22.44	22.01	22.26	139,441	-0.12(-0.54%)
May 23, 2005	22.11	22.52	21.89	22.39	147,516	+0.39(+1.76%)
May 20, 2005	22.51	22.57	21.89	22.00	353,547	-0.46(-2.03%)
May 19, 2005	22.13	22.52	22.13	22.45	211,821	+0.28(+1.24%)
May 18, 2005	21.20	22.37	21.19	22.18	281,436	+0.91(+4.29%)
May 17, 2005	21.40	21.40	20.96	21.27	151,383	-0.08(-0.36%)
May 16, 2005	20.86	21.36	20.75	21.34	154,698	+0.63(+3.04%)
May 13, 2005	21.27	21.27	20.58	20.71	267,762	-0.04(-0.21%)
May 12, 2005	21.02	21.15	20.60	20.76	273,934	-0.22(-1.07%)
May 11, 2005	20.67	21.16	20.67	20.98	237,309	+0.22(+1.08%)
May 10, 2005	21.29	21.31	20.74	20.76	192,895	-0.43(-2.03%)
May 09, 2005	20.96	21.21	20.78	21.19	216,402	+0.27(+1.28%)
May 06, 2005	21.32	21.32	20.83	20.92	320,274	-0.05(-0.25%)
May 05, 2005	20.81	21.24	20.65	20.97	285,448	+0.17(+0.83%)
May 04, 2005	20.62	20.84	20.52	20.80	154,129	+0.08(+0.37%)
May 03, 2005	20.63	20.80	20.56	20.72	278,528	-0.06(-0.29%)
May 02, 2005	21.04	21.17	20.57	20.78	518,966	+0.10(+0.50%)
Apr 29, 2005	20.78	21.03	20.49	20.68	453,132	-0.14(-0.66%)
Apr 28, 2005	21.01	21.55	20.30	20.82	892,693	+1.05(+5.32%)
Apr 27, 2005	19.88	19.90	18.97	19.77	919,381	-0.22(-1.08%)
Apr 26, 2005	20.89	20.89	19.91	19.98	182,466	-0.90(-4.29%)
Apr 25, 2005	20.70	21.06	20.40	20.88	122,833	+0.28(+1.38%)
Apr 22, 2005	20.98	21.14	20.39	20.59	388,261	-0.62(-2.92%)
Apr 21, 2005	21.32	21.70	21.08	21.21	725,575	-0.19(-0.89%)
Apr 20, 2005	21.06	21.58	20.72	21.40	499,097	+0.31(+1.47%)
Apr 19, 2005	20.48	21.09	20.44	21.09	352,495	+0.71(+3.51%)
Apr 18, 2005	19.67	20.52	19.43	20.38	426,020	+0.51(+2.56%)
Apr 15, 2005	20.32	20.92	19.51	19.87	421,377	-0.50(-2.45%)
Apr 14, 2005	20.93	21.14	20.28	20.37	390,514	-0.69(-3.27%)
Apr 13, 2005	21.87	22.02	21.01	21.06	256,262	-1.03(-4.64%)
Apr 12, 2005	21.54	22.30	21.27	22.08	266,028	+0.42(+1.95%)
Apr 11, 2005	21.98	22.26	21.58	21.66	300,438	-0.21(-0.95%)
Apr 08, 2005	23.17	23.17	21.76	21.87	544,711	-1.28(-5.54%)
Apr 07, 2005	23.25	23.47	23.13	23.15	166,146	-0.29(-1.25%)
Apr 06, 2005	23.68	23.99	23.44	23.44	168,992	-0.09(-0.37%)
Apr 05, 2005	23.69	23.74	23.24	23.53	399,903	-0.02(-0.07%)
Apr 04, 2005	23.05	23.86	23.05	23.55	662,032	+7.55(+47.16%)
Apr 01, 2005	16.34	16.36	15.66	16.00	436,645	-0.30(-1.83%)
Mar 31, 2005	16.34	16.35	16.11	16.30	348,419	-0.01(-0.05%)
Mar 30, 2005	16.01	16.31	16.01	16.31	293,514	+0.29(+1.84%)
Mar 29, 2005	16.31	16.36	15.91	16.01	271,445	-0.17(-1.06%)
Mar 28, 2005	16.08	16.36	16.08	16.18	121,505	+0.04(+0.24%)
Mar 24, 2005	16.11	16.31	16.08	16.15	226,042	+0.13(+0.84%)
Mar 23, 2005	16.12	16.22	15.94	16.01	309,040	-0.14(-0.85%)
Mar 22, 2005	16.16	16.41	16.12	16.15	382,742	-0.13(-0.78%)
Mar 21, 2005	16.33	16.38	16.10	16.28	114,056	-0.13(-0.82%)
Mar 18, 2005	16.84	16.84	16.33	16.41	380,230	-0.28(-1.70%)
Mar 17, 2005	16.63	16.89	16.38	16.69	241,001	+0.10(+0.60%)
Mar 16, 2005	16.44	16.69	16.37	16.59	235,189	+0.17(+1.05%)
Mar 15, 2005	16.88	17.07	16.35	16.42	158,102	-0.32(-1.92%)
Mar 14, 2005	16.75	16.94	16.61	16.74	171,011	+0.02(+0.11%)
Mar 11, 2005	16.61	16.92	16.49	16.72	126,531	+0.13(+0.76%)
Mar 10, 2005	16.99	17.05	16.52	16.60	181,089	-0.22(-1.32%)
Mar 09, 2005	17.21	17.43	16.82	16.82	140,401	-0.49(-2.81%)
Mar 08, 2005	17.13	17.44	17.13	17.31	213,252	-0.02(-0.09%)
Mar 07, 2005	17.10	17.36	16.95	17.32	248,782	+0.46(+2.72%)
Mar 04, 2005	17.21	17.21	16.80	16.86	192,770	-0.21(-1.21%)
Mar 03, 2005	17.10	17.23	16.72	17.07	171,706	+0.24(+1.43%)
Mar 02, 2005	17.21	17.21	16.80	16.83	200,992	-0.13(-0.74%)

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.