Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	16.50	16.53	16.29	16.36	1,929,149	-0.14(-0.86%)
May 27, 2005	16.54	16.56	16.35	16.50	903,041	-0.07(-0.40%)
May 26, 2005	16.39	16.63	16.39	16.57	1,419,679	+0.18(+1.10%)
May 25, 2005	16.49	16.55	16.29	16.39	1,203,896	-0.04(-0.23%)
May 24, 2005	16.51	16.51	16.27	16.43	1,946,832	-0.10(-0.63%)
May 23, 2005	16.36	16.65	16.36	16.53	2,614,017	-0.23(-1.35%)
May 20, 2005	16.47	16.76	16.42	16.76	2,934,466	+0.31(+1.88%)
May 19, 2005	16.50	16.57	16.34	16.45	3,029,574	+0.00(+0.00%)
May 18, 2005	15.82	16.57	15.79	16.45	5,126,714	+0.72(+4.55%)
May 17, 2005	15.49	15.73	15.45	15.73	3,322,542	+0.18(+1.16%)
May 16, 2005	15.42	15.63	15.42	15.55	3,231,497	+0.07(+0.43%)
May 13, 2005	15.59	15.66	15.42	15.48	3,537,370	-0.11(-0.72%)
May 12, 2005	15.65	15.69	15.55	15.60	3,986,143	-0.04(-0.27%)
May 11, 2005	15.59	15.75	15.44	15.64	3,902,267	-0.10(-0.61%)
May 10, 2005	15.84	15.88	15.69	15.73	3,885,539	-0.11(-0.69%)
May 09, 2005	15.74	15.90	15.56	15.84	3,962,963	+0.10(+0.64%)
May 06, 2005	15.76	15.91	15.64	15.74	3,390,647	-0.13(-0.79%)
May 05, 2005	15.84	15.99	15.76	15.87	4,453,077	+0.05(+0.32%)
May 04, 2005	15.94	15.99	15.77	15.82	4,552,963	-0.13(-0.79%)
May 03, 2005	16.05	16.05	15.80	15.94	5,414,425	-0.10(-0.65%)
May 02, 2005	16.18	16.20	15.94	16.05	9,008,191	-0.03(-0.16%)
Apr 29, 2005	15.86	16.09	15.63	16.07	7,683,858	+0.27(+1.72%)
Apr 28, 2005	16.43	16.57	15.68	15.80	15,076,181	-1.52(-8.79%)
Apr 27, 2005	17.32	17.39	16.74	17.32	3,463,770	-0.10(-0.58%)
Apr 26, 2005	17.70	17.70	17.42	17.43	2,129,878	-0.28(-1.56%)
Apr 25, 2005	17.65	17.89	17.57	17.70	3,041,044	+0.19(+1.08%)
Apr 22, 2005	17.67	17.82	17.45	17.51	2,687,140	-0.14(-0.81%)
Apr 21, 2005	17.68	17.78	17.52	17.66	2,646,994	+0.01(+0.05%)
Apr 20, 2005	18.01	18.01	17.53	17.65	2,281,858	-0.36(-1.98%)
Apr 19, 2005	18.29	18.30	17.96	18.00	2,775,556	-0.30(-1.65%)
Apr 18, 2005	18.33	18.39	18.07	18.30	1,323,616	+0.02(+0.09%)
Apr 15, 2005	18.65	18.72	18.29	18.29	1,355,159	-0.30(-1.60%)
Apr 14, 2005	18.76	18.86	18.56	18.58	1,255,751	-0.05(-0.27%)
Apr 13, 2005	19.08	19.19	18.54	18.63	2,431,449	-0.48(-2.52%)
Apr 12, 2005	18.98	19.18	18.75	19.12	1,869,647	+0.16(+0.86%)
Apr 11, 2005	19.02	19.08	18.79	18.95	1,345,840	+0.04(+0.22%)
Apr 08, 2005	18.80	18.91	18.79	18.91	2,015,414	+0.05(+0.24%)
Apr 07, 2005	18.82	18.94	18.71	18.86	1,491,846	+0.04(+0.22%)
Apr 06, 2005	18.87	18.89	18.68	18.82	1,556,605	+0.03(+0.18%)
Apr 05, 2005	18.87	18.90	18.64	18.79	1,140,092	-0.05(-0.24%)
Apr 04, 2005	18.74	18.90	18.71	18.84	1,375,471	+0.04(+0.20%)
Apr 01, 2005	19.04	19.04	18.71	18.80	1,903,102	-0.03(-0.13%)
Mar 31, 2005	18.86	18.93	18.78	18.82	1,294,224	-0.03(-0.16%)
Mar 30, 2005	18.60	18.90	18.60	18.85	1,192,186	+0.31(+1.69%)
Mar 29, 2005	18.80	18.88	18.49	18.54	1,661,510	-0.25(-1.34%)
Mar 28, 2005	18.61	18.92	18.51	18.79	1,927,715	-0.04(-0.22%)
Mar 24, 2005	19.46	19.46	18.79	18.83	3,815,762	+0.25(+1.35%)
Mar 23, 2005	17.97	18.64	17.96	18.58	3,063,028	+0.48(+2.66%)
Mar 22, 2005	18.35	18.41	18.06	18.10	1,775,256	-0.21(-1.14%)
Mar 21, 2005	18.17	18.36	18.16	18.31	1,788,160	+0.15(+0.81%)
Mar 18, 2005	18.37	18.41	18.12	18.16	1,904,296	-0.25(-1.34%)
Mar 17, 2005	18.58	18.61	18.32	18.41	2,004,900	-0.14(-0.74%)
Mar 16, 2005	18.56	18.62	18.48	18.55	2,258,679	-0.04(-0.22%)
Mar 15, 2005	18.35	19.17	18.35	18.59	9,907,410	+0.43(+2.35%)
Mar 14, 2005	17.91	18.17	17.87	18.16	3,304,142	+0.30(+1.69%)
Mar 11, 2005	17.79	17.95	17.75	17.86	2,934,944	+0.22(+1.26%)
Mar 10, 2005	17.99	18.01	17.51	17.64	9,974,080	-0.23(-1.29%)
Mar 09, 2005	18.06	18.11	17.76	17.87	4,608,164	-0.29(-1.61%)
Mar 08, 2005	18.12	18.18	18.02	18.16	2,815,224	+0.04(+0.23%)
Mar 07, 2005	17.99	18.27	17.99	18.12	2,017,087	+0.13(+0.70%)
Mar 04, 2005	18.03	18.12	17.99	17.99	3,145,710	+0.05(+0.30%)
Mar 03, 2005	17.88	17.99	17.87	17.94	3,825,799	+0.06(+0.33%)
Mar 02, 2005	18.33	18.33	17.66	17.88	5,592,214	-0.51(-2.75%)

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.