Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	26.61	27.03	26.61	27.03	4,887	+0.02(+0.09%)
May 27, 2005	25.85	27.07	25.85	27.01	9,140	+1.19(+4.61%)
May 26, 2005	25.78	25.83	25.54	25.82	5,362	+0.03(+0.13%)
May 25, 2005	25.37	25.78	25.37	25.78	5,668	+0.46(+1.81%)
May 24, 2005	25.20	25.37	24.23	25.33	22,001	+0.80(+3.25%)
May 23, 2005	23.75	24.54	23.71	24.53	3,321	+0.00(+0.00%)
May 20, 2005	24.54	24.54	24.27	24.53	2,750	-0.01(-0.03%)
May 19, 2005	23.86	24.54	23.26	24.54	17,822	+0.00(+0.00%)
May 18, 2005	24.87	25.18	24.53	24.54	6,973	-0.20(-0.81%)
May 17, 2005	23.50	24.89	23.04	24.74	10,286	+1.47(+6.31%)
May 16, 2005	23.95	23.95	23.08	23.27	8,566	+4.11(+21.42%)
May 13, 2005	19.30	19.30	19.15	19.16	14,727	+0.02(+0.11%)
May 12, 2005	19.11	19.16	18.63	19.14	7,939	+0.03(+0.17%)
May 11, 2005	18.90	19.16	18.74	19.11	9,911	+0.03(+0.14%)
May 10, 2005	18.63	19.13	18.63	19.08	5,168	+0.45(+2.43%)
May 09, 2005	18.37	18.63	18.37	18.63	7,664	+0.27(+1.45%)
May 06, 2005	18.10	18.37	17.97	18.37	8,372	+0.27(+1.47%)
May 05, 2005	17.97	18.10	17.93	18.10	8,645	+0.16(+0.89%)
May 04, 2005	17.57	17.94	17.35	17.94	6,331	+0.13(+0.75%)
May 03, 2005	17.03	17.81	17.03	17.81	12,541	+0.43(+2.45%)
May 02, 2005	17.31	17.38	17.09	17.38	4,673	+0.20(+1.18%)
Apr 29, 2005	17.04	17.18	17.04	17.18	751	-0.18(-1.01%)
Apr 28, 2005	17.51	17.51	17.35	17.35	901	+0.00(+0.00%)
Apr 27, 2005	17.35	17.35	17.27	17.35	3,794	-0.03(-0.15%)
Apr 26, 2005	17.38	17.38	17.30	17.38	1,021	-0.12(-0.67%)
Apr 25, 2005	17.57	17.57	16.90	17.50	2,339	+0.64(+3.79%)
Apr 22, 2005	16.77	16.86	16.67	16.86	829	-0.15(-0.88%)
Apr 21, 2005	17.01	17.01	17.01	17.01	601	+0.33(+1.98%)
Apr 20, 2005	16.68	16.68	16.68	16.68	300	-0.07(-0.41%)
Apr 19, 2005	16.48	16.80	16.48	16.75	1,142	+0.27(+1.65%)
Apr 18, 2005	16.48	16.48	16.48	16.48	979	-0.03(-0.16%)
Apr 15, 2005	16.64	16.64	16.50	16.50	3,244	-0.13(-0.80%)
Apr 14, 2005	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Apr 13, 2005	16.64	16.64	16.64	16.64	0	+0.00(+0.00%)
Apr 12, 2005	16.64	16.64	16.64	16.64	450	+0.00(+0.00%)
Apr 11, 2005	16.64	16.64	16.64	16.64	214	+0.00(+0.00%)
Apr 08, 2005	16.63	16.64	16.50	16.64	3,633	+0.13(+0.77%)
Apr 07, 2005	16.51	16.51	16.51	16.51	300	-0.26(-1.56%)
Apr 06, 2005	16.90	16.90	16.77	16.77	2,028	-0.27(-1.56%)
Apr 05, 2005	17.03	17.03	17.03	17.03	300	-0.13(-0.78%)
Apr 04, 2005	17.17	17.17	17.17	17.17	601	+0.27(+1.58%)
Apr 01, 2005	16.90	16.90	16.90	16.90	300	+0.37(+2.25%)
Mar 31, 2005	16.53	16.53	16.53	16.53	0	+0.00(+0.00%)
Mar 30, 2005	16.89	16.89	16.53	16.53	1,340	-0.51(-2.97%)
Mar 29, 2005	17.03	17.03	17.03	17.03	150	+0.15(+0.91%)
Mar 28, 2005	16.88	16.88	16.88	16.88	0	+0.00(+0.00%)
Mar 24, 2005	16.88	16.88	16.88	16.88	305	+0.26(+1.57%)
Mar 23, 2005	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
Mar 22, 2005	16.62	16.62	16.62	16.62	0	+0.00(+0.00%)
Mar 21, 2005	16.79	17.17	16.46	16.62	1,653	-0.40(-2.38%)
Mar 18, 2005	17.02	17.02	17.02	17.02	1,202	+0.23(+1.36%)
Mar 17, 2005	16.24	16.79	16.24	16.79	3,594	+0.56(+3.44%)
Mar 16, 2005	16.24	16.24	16.24	16.24	150	-0.26(-1.58%)
Mar 15, 2005	16.50	16.50	16.50	16.50	150	+0.13(+0.78%)
Mar 14, 2005	16.15	16.48	16.12	16.37	10,534	+0.37(+2.33%)
Mar 11, 2005	16.00	16.00	16.00	16.00	300	-0.00(-0.00%)
Mar 10, 2005	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Mar 09, 2005	16.18	16.18	16.00	16.00	432	-0.12(-0.72%)
Mar 08, 2005	16.11	16.11	16.11	16.11	0	+0.00(+0.00%)
Mar 07, 2005	16.00	16.11	16.00	16.11	450	+0.09(+0.56%)
Mar 04, 2005	16.02	16.02	16.02	16.02	0	+0.00(+0.00%)
Mar 03, 2005	16.02	16.04	16.02	16.02	553	-0.05(-0.33%)
Mar 02, 2005	16.08	16.08	16.08	16.08	20,836	+0.02(+0.13%)

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.