Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	25.95	26.02	25.69	25.76	640,263	-0.13(-0.50%)
May 27, 2005	25.94	26.13	25.84	25.89	591,995	+0.06(+0.23%)
May 26, 2005	25.50	26.01	25.50	25.83	784,181	+0.33(+1.29%)
May 25, 2005	25.94	26.17	25.45	25.50	797,838	-0.48(-1.85%)
May 24, 2005	26.20	26.20	25.75	25.98	1,010,900	-0.10(-0.38%)
May 23, 2005	26.00	26.22	25.90	26.08	1,042,871	+0.09(+0.35%)
May 20, 2005	26.55	26.55	25.93	25.99	1,318,448	-0.51(-1.92%)
May 19, 2005	27.48	27.65	26.27	26.50	2,527,399	-0.93(-3.39%)
May 18, 2005	26.85	27.55	26.76	27.43	1,012,600	+0.59(+2.20%)
May 17, 2005	26.23	26.85	25.75	26.84	1,272,135	+1.05(+4.07%)
May 16, 2005	25.22	25.81	25.18	25.79	454,234	+0.65(+2.59%)
May 13, 2005	25.50	25.60	24.95	25.14	848,064	-0.30(-1.18%)
May 12, 2005	25.70	25.89	25.22	25.44	662,830	-0.26(-1.01%)
May 11, 2005	25.75	25.89	25.34	25.70	690,664	+0.02(+0.08%)
May 10, 2005	25.46	25.80	25.30	25.68	897,689	-0.01(-0.04%)
May 09, 2005	24.95	25.70	24.70	25.69	1,546,867	+0.73(+2.92%)
May 06, 2005	24.33	25.33	24.33	24.96	1,218,137	+0.46(+1.88%)
May 05, 2005	24.40	24.81	24.25	24.50	945,312	+0.08(+0.33%)
May 04, 2005	23.92	24.62	23.64	24.42	1,154,708	+0.17(+0.70%)
May 03, 2005	23.95	24.49	23.91	24.25	1,141,425	+0.30(+1.25%)
May 02, 2005	23.75	23.97	23.40	23.95	878,785	+0.42(+1.78%)
Apr 29, 2005	23.61	23.93	23.29	23.53	778,471	-0.04(-0.17%)
Apr 28, 2005	24.07	24.19	23.55	23.57	711,269	-0.62(-2.56%)
Apr 27, 2005	23.91	24.51	23.77	24.19	488,815	+0.17(+0.71%)
Apr 26, 2005	24.43	24.73	24.00	24.02	739,229	-0.47(-1.92%)
Apr 25, 2005	24.53	24.75	24.34	24.49	672,325	+0.14(+0.57%)
Apr 22, 2005	25.33	25.33	24.18	24.35	880,258	-0.82(-3.26%)
Apr 21, 2005	25.43	25.90	25.00	25.17	1,533,374	-0.28(-1.10%)
Apr 20, 2005	26.15	26.23	25.26	25.45	744,005	-0.76(-2.90%)
Apr 19, 2005	26.17	26.65	25.89	26.21	855,369	+0.21(+0.81%)
Apr 18, 2005	25.26	26.33	24.95	26.00	1,156,820	+0.90(+3.59%)
Apr 15, 2005	24.91	25.64	24.90	25.10	1,945,178	+0.23(+0.92%)
Apr 14, 2005	25.80	25.98	24.81	24.87	864,379	-0.93(-3.60%)
Apr 13, 2005	26.40	26.42	25.42	25.80	786,050	-0.64(-2.42%)
Apr 12, 2005	26.56	26.63	26.05	26.44	706,822	+8.76(+49.59%)
Apr 11, 2005	17.72	17.80	17.63	17.68	761,245	-0.00(-0.03%)
Apr 08, 2005	17.70	17.92	17.62	17.68	473,230	-0.02(-0.13%)
Apr 07, 2005	17.38	17.84	17.37	17.70	993,795	+0.32(+1.84%)
Apr 06, 2005	17.52	17.66	17.35	17.38	878,736	-0.07(-0.38%)
Apr 05, 2005	17.56	17.65	17.28	17.45	841,398	-0.08(-0.43%)
Apr 04, 2005	17.29	17.66	17.13	17.52	882,595	+0.20(+1.15%)
Apr 01, 2005	17.54	17.57	16.84	17.32	1,658,665	-0.05(-0.31%)
Mar 31, 2005	17.81	17.85	17.27	17.38	1,515,424	-0.45(-2.51%)
Mar 30, 2005	17.34	17.88	17.34	17.82	1,272,189	+0.56(+3.26%)
Mar 29, 2005	17.84	18.02	17.24	17.26	1,727,245	-0.56(-3.14%)
Mar 28, 2005	17.86	18.04	17.58	17.82	1,034,862	+0.02(+0.12%)
Mar 24, 2005	17.80	18.02	17.76	17.80	1,143,114	+0.08(+0.43%)
Mar 23, 2005	18.04	18.29	17.66	17.72	1,615,180	-0.39(-2.13%)
Mar 22, 2005	17.46	18.47	17.38	18.11	4,205,818	-0.30(-1.62%)
Mar 21, 2005	18.24	18.58	18.16	18.41	2,085,010	+0.19(+1.02%)
Mar 18, 2005	17.94	18.39	17.90	18.22	2,126,898	+0.40(+2.24%)
Mar 17, 2005	17.62	18.31	17.62	17.82	2,115,976	+0.16(+0.88%)
Mar 16, 2005	17.87	18.03	17.62	17.67	1,686,186	-0.27(-1.49%)
Mar 15, 2005	17.97	18.66	17.84	17.93	2,741,127	+0.00(+0.00%)
Mar 14, 2005	17.91	18.18	17.87	17.93	1,038,213	+0.08(+0.45%)
Mar 11, 2005	18.04	18.21	17.80	17.85	1,474,941	-0.25(-1.40%)
Mar 10, 2005	18.05	18.16	17.73	18.11	1,377,856	+0.10(+0.57%)
Mar 09, 2005	17.95	18.42	17.88	18.00	2,330,025	+0.00(+0.03%)
Mar 08, 2005	18.04	18.24	17.81	18.00	2,316,574	-0.09(-0.52%)
Mar 07, 2005	17.60	18.19	17.50	18.09	3,494,056	+0.52(+2.98%)
Mar 04, 2005	17.29	17.59	16.79	17.57	7,115,202	+0.94(+5.64%)
Mar 03, 2005	17.10	17.12	16.41	16.63	3,801,042	-0.20(-1.19%)
Mar 02, 2005	16.36	17.16	16.35	16.83	2,922,720	+0.49(+3.02%)

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.