Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.95	16.97	16.89	16.95	620,669	-0.12(-0.69%)
May 27, 2005	16.99	17.08	16.99	17.07	353,451	+0.12(+0.71%)
May 26, 2005	16.92	16.97	16.92	16.95	127,221	+0.06(+0.36%)
May 25, 2005	16.91	16.93	16.85	16.89	245,393	-0.15(-0.89%)
May 24, 2005	17.04	17.06	16.99	17.04	485,463	+0.09(+0.53%)
May 23, 2005	16.89	16.98	16.87	16.95	282,654	+0.21(+1.23%)
May 20, 2005	16.77	16.78	16.71	16.75	285,316	-0.10(-0.61%)
May 19, 2005	16.84	16.86	16.81	16.85	302,350	+0.01(+0.03%)
May 18, 2005	16.70	16.86	16.68	16.85	260,297	+0.23(+1.37%)
May 17, 2005	16.49	16.62	16.47	16.62	328,965	+0.00(+0.02%)
May 16, 2005	16.56	16.61	16.55	16.61	321,513	-0.08(-0.48%)
May 13, 2005	16.79	16.80	16.67	16.70	204,938	-0.11(-0.65%)
May 12, 2005	16.94	16.96	16.77	16.80	558,389	-0.20(-1.18%)
May 11, 2005	16.96	17.01	16.91	17.01	420,522	+0.10(+0.59%)
May 10, 2005	16.94	16.94	16.88	16.91	318,851	-0.02(-0.13%)
May 09, 2005	16.95	16.97	16.92	16.93	530,177	+0.05(+0.28%)
May 06, 2005	16.95	16.95	16.88	16.88	438,088	-0.01(-0.04%)
May 05, 2005	17.00	17.00	16.86	16.89	643,558	-0.12(-0.72%)
May 04, 2005	16.83	17.01	16.81	17.01	409,343	+0.13(+0.77%)
May 03, 2005	16.86	16.91	16.82	16.88	258,168	-0.16(-0.93%)
May 02, 2005	16.98	17.05	16.98	17.04	145,851	-0.01(-0.09%)
Apr 29, 2005	16.95	17.05	16.91	17.05	648,881	+0.14(+0.82%)
Apr 28, 2005	16.98	16.98	16.87	16.92	676,561	-0.04(-0.23%)
Apr 27, 2005	16.90	16.96	16.82	16.95	576,487	+0.01(+0.08%)
Apr 26, 2005	16.94	17.02	16.92	16.94	559,454	-0.08(-0.46%)
Apr 25, 2005	16.97	17.03	16.94	17.02	433,829	+0.12(+0.72%)
Apr 22, 2005	16.99	17.01	16.87	16.90	611,087	-0.05(-0.28%)
Apr 21, 2005	16.88	16.95	16.85	16.95	550,404	+0.34(+2.07%)
Apr 20, 2005	16.72	16.77	16.60	16.60	472,688	-0.19(-1.13%)
Apr 19, 2005	16.67	16.79	16.65	16.79	761,198	+0.32(+1.94%)
Apr 18, 2005	16.38	16.49	16.37	16.47	1,283,391	-0.10(-0.60%)
Apr 15, 2005	16.67	16.74	16.53	16.57	665,383	-0.25(-1.49%)
Apr 14, 2005	17.00	17.04	16.82	16.82	793,669	-0.35(-2.01%)
Apr 13, 2005	17.23	17.30	17.14	17.17	561,051	-0.10(-0.60%)
Apr 12, 2005	17.17	17.27	17.09	17.27	239,005	+0.10(+0.58%)
Apr 11, 2005	17.18	17.19	17.14	17.17	539,758	+0.02(+0.14%)
Apr 08, 2005	17.12	17.19	17.11	17.15	250,716	+0.14(+0.83%)
Apr 07, 2005	17.05	17.05	17.00	17.01	163,950	+0.07(+0.42%)
Apr 06, 2005	16.90	16.98	16.87	16.93	608,958	-0.08(-0.44%)
Apr 05, 2005	16.94	17.01	16.94	17.01	366,759	+0.08(+0.47%)
Apr 04, 2005	16.91	16.93	16.82	16.93	415,731	+0.02(+0.11%)
Apr 01, 2005	17.08	17.10	16.89	16.91	341,740	-0.01(-0.08%)
Mar 31, 2005	17.03	17.03	16.89	16.92	385,922	+0.04(+0.21%)
Mar 30, 2005	16.84	16.91	16.83	16.89	377,405	+0.12(+0.71%)
Mar 29, 2005	16.79	16.90	16.76	16.77	797,395	-0.17(-0.98%)
Mar 28, 2005	16.97	16.98	16.91	16.94	964,007	-0.05(-0.27%)
Mar 24, 2005	17.00	17.05	16.97	16.98	687,207	+0.01(+0.08%)
Mar 23, 2005	17.68	17.68	16.95	16.97	2,359,714	-0.50(-2.88%)
Mar 22, 2005	17.76	17.77	17.44	17.47	910,776	-0.30(-1.69%)
Mar 21, 2005	17.82	17.82	17.71	17.77	879,902	-0.06(-0.34%)
Mar 18, 2005	17.81	17.84	17.76	17.83	891,081	+0.08(+0.47%)
Mar 17, 2005	17.72	17.78	17.70	17.75	747,890	+0.07(+0.40%)
Mar 16, 2005	17.79	17.81	17.68	17.68	597,247	+0.07(+0.37%)
Mar 15, 2005	17.74	17.74	17.61	17.61	732,453	-0.14(-0.79%)
Mar 14, 2005	17.72	17.76	17.69	17.75	696,789	+0.08(+0.42%)
Mar 11, 2005	17.71	17.75	17.66	17.68	576,487	-0.05(-0.30%)
Mar 10, 2005	17.76	17.76	17.66	17.73	633,444	-0.08(-0.45%)
Mar 09, 2005	17.84	17.90	17.81	17.81	619,604	-0.07(-0.40%)
Mar 08, 2005	17.88	17.94	17.86	17.88	817,090	+0.10(+0.56%)
Mar 07, 2005	17.75	17.83	17.75	17.78	1,192,366	-0.01(-0.08%)
Mar 04, 2005	17.67	17.80	17.67	17.80	710,629	+0.23(+1.33%)
Mar 03, 2005	17.53	17.60	17.52	17.57	398,165	+0.06(+0.35%)
Mar 02, 2005	17.42	17.56	17.40	17.50	712,758	-0.08(-0.45%)

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.