Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.09	18.82	17.94	18.74	1,198,569	+0.70(+3.90%)
May 27, 2005	17.61	18.08	17.57	18.04	500,798	+0.51(+2.90%)
May 26, 2005	17.92	18.01	17.53	17.53	938,218	-0.34(-1.88%)
May 25, 2005	18.11	18.16	17.77	17.87	605,329	-0.24(-1.31%)
May 24, 2005	17.88	18.21	17.86	18.11	628,409	+0.11(+0.64%)
May 23, 2005	17.79	18.18	17.79	17.99	728,422	+0.20(+1.10%)
May 20, 2005	17.77	17.93	17.64	17.79	268,655	+0.05(+0.28%)
May 19, 2005	17.67	18.02	17.57	17.75	876,183	+0.18(+1.03%)
May 18, 2005	17.11	17.70	17.11	17.57	588,843	+0.45(+2.63%)
May 17, 2005	16.79	17.36	16.71	17.11	857,621	+0.00(+0.00%)
May 16, 2005	17.09	17.31	16.62	17.11	1,485,542	+0.11(+0.63%)
May 13, 2005	16.65	17.09	16.58	17.01	692,032	+0.40(+2.42%)
May 12, 2005	16.42	16.78	16.38	16.61	992,804	+0.16(+0.95%)
May 11, 2005	15.76	16.48	15.76	16.45	1,691,064	+0.67(+4.26%)
May 10, 2005	15.65	16.20	15.56	15.78	2,501,426	+0.79(+5.24%)
May 09, 2005	15.00	15.15	14.78	14.99	317,501	-0.04(-0.27%)
May 06, 2005	15.17	15.26	14.90	15.03	364,394	-0.11(-0.76%)
May 05, 2005	15.21	15.31	15.03	15.15	302,603	-0.14(-0.91%)
May 04, 2005	14.98	15.35	14.98	15.29	507,148	+0.30(+2.02%)
May 03, 2005	15.00	15.15	14.88	14.99	437,908	+0.01(+0.05%)
May 02, 2005	14.81	14.99	14.74	14.98	223,594	+0.11(+0.72%)
Apr 29, 2005	14.97	15.00	14.55	14.87	310,419	-0.07(-0.44%)
Apr 28, 2005	15.11	15.12	14.76	14.94	205,399	-0.19(-1.24%)
Apr 27, 2005	15.26	15.31	14.99	15.12	301,504	-0.21(-1.39%)
Apr 26, 2005	15.34	15.38	15.23	15.34	425,696	+0.01(+0.05%)
Apr 25, 2005	15.25	15.38	15.21	15.33	371,355	+0.04(+0.27%)
Apr 22, 2005	15.49	15.51	15.04	15.29	457,691	-0.19(-1.22%)
Apr 21, 2005	15.26	15.64	15.26	15.48	703,022	+0.25(+1.67%)
Apr 20, 2005	15.44	15.50	15.20	15.22	344,245	-0.19(-1.22%)
Apr 19, 2005	15.21	15.44	15.15	15.41	454,027	+0.25(+1.68%)
Apr 18, 2005	15.21	15.39	14.99	15.16	386,253	-0.12(-0.80%)
Apr 15, 2005	15.52	15.52	15.21	15.28	384,787	-0.24(-1.53%)
Apr 14, 2005	15.52	15.58	15.43	15.52	296,253	+0.03(+0.21%)
Apr 13, 2005	15.50	15.59	15.44	15.49	157,163	+0.04(+0.27%)
Apr 12, 2005	15.48	15.54	15.23	15.44	381,368	-0.07(-0.47%)
Apr 11, 2005	15.45	15.57	15.28	15.52	281,233	+0.06(+0.37%)
Apr 08, 2005	15.42	15.79	15.36	15.46	336,185	-0.02(-0.11%)
Apr 07, 2005	15.31	15.66	15.20	15.48	605,696	+0.20(+1.34%)
Apr 06, 2005	15.35	15.46	15.24	15.27	287,461	-0.07(-0.48%)
Apr 05, 2005	15.28	15.47	15.20	15.35	274,639	+0.07(+0.48%)
Apr 04, 2005	15.34	15.40	15.24	15.27	324,340	+0.00(+0.00%)
Apr 01, 2005	15.35	15.44	15.04	15.27	321,165	-0.03(-0.21%)
Mar 31, 2005	15.28	15.37	15.21	15.31	443,525	+0.04(+0.27%)
Mar 30, 2005	15.14	15.35	15.11	15.26	620,594	+0.21(+1.42%)
Mar 29, 2005	14.94	15.14	14.81	15.05	316,158	+0.07(+0.44%)
Mar 28, 2005	14.74	15.12	14.71	14.99	300,405	+0.32(+2.18%)
Mar 24, 2005	14.55	14.74	14.50	14.67	214,191	+0.18(+1.24%)
Mar 23, 2005	14.65	14.67	14.41	14.49	184,639	-0.16(-1.06%)
Mar 22, 2005	14.76	14.90	14.57	14.64	134,816	-0.10(-0.67%)
Mar 21, 2005	14.70	14.86	14.58	14.74	174,259	-0.04(-0.28%)
Mar 18, 2005	14.85	14.85	14.72	14.78	285,141	+0.02(+0.11%)
Mar 17, 2005	14.75	14.77	14.54	14.76	100,135	+0.02(+0.11%)
Mar 16, 2005	14.81	14.91	14.71	14.75	235,562	-0.13(-0.88%)
Mar 15, 2005	14.90	15.04	14.74	14.88	230,188	-0.04(-0.27%)
Mar 14, 2005	14.74	15.03	14.68	14.92	207,597	+0.24(+1.62%)
Mar 11, 2005	14.51	14.72	14.47	14.68	193,187	+0.20(+1.36%)
Mar 10, 2005	14.38	14.54	14.21	14.49	177,678	+0.04(+0.28%)
Mar 09, 2005	14.25	14.53	14.13	14.45	164,856	+0.20(+1.38%)
Mar 08, 2005	14.37	14.40	14.15	14.25	109,416	-0.14(-0.97%)
Mar 07, 2005	14.33	14.53	14.29	14.39	160,704	+0.02(+0.11%)
Mar 04, 2005	14.33	14.46	14.24	14.37	193,676	+0.04(+0.29%)
Mar 03, 2005	14.41	14.49	14.30	14.33	159,850	-0.06(-0.40%)
Mar 02, 2005	14.04	14.45	14.02	14.39	506,537	+0.28(+1.97%)

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.