Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.90	17.97	17.80	17.85	2,596,724	-0.01(-0.03%)
May 27, 2005	17.78	17.87	17.74	17.86	2,397,532	+0.07(+0.40%)
May 26, 2005	17.67	17.83	17.67	17.78	1,480,982	+0.05(+0.27%)
May 25, 2005	17.73	17.76	17.64	17.74	670,925	+0.05(+0.27%)
May 24, 2005	17.72	17.74	17.62	17.69	760,763	+0.00(+0.00%)
May 23, 2005	17.67	17.75	17.62	17.69	1,058,541	-0.07(-0.37%)
May 20, 2005	17.54	17.78	17.54	17.75	1,461,130	-0.01(-0.03%)
May 19, 2005	17.73	17.78	17.65	17.76	823,010	+0.10(+0.57%)
May 18, 2005	17.77	17.81	17.64	17.66	2,132,224	+0.01(+0.03%)
May 17, 2005	17.53	17.68	17.39	17.65	1,290,707	+0.20(+1.16%)
May 16, 2005	17.34	17.45	17.25	17.45	5,039,848	+0.11(+0.65%)
May 13, 2005	17.57	17.80	17.06	17.34	3,451,363	-0.29(-1.62%)
May 12, 2005	17.88	17.88	17.62	17.62	1,314,765	-0.20(-1.13%)
May 11, 2005	17.83	17.86	17.66	17.83	1,152,921	+0.08(+0.47%)
May 10, 2005	17.89	17.89	17.72	17.74	1,410,154	-0.13(-0.73%)
May 09, 2005	17.73	17.88	17.61	17.87	5,279,416	+0.15(+0.84%)
May 06, 2005	17.71	17.83	17.71	17.73	2,522,868	-0.04(-0.23%)
May 05, 2005	17.95	17.95	17.60	17.77	1,763,282	-0.07(-0.40%)
May 04, 2005	17.94	17.94	17.71	17.84	2,516,307	+0.02(+0.10%)
May 03, 2005	18.01	18.01	17.77	17.82	3,861,523	-0.09(-0.50%)
May 02, 2005	17.96	18.01	17.86	17.91	1,843,362	+0.05(+0.27%)
Apr 29, 2005	17.56	17.87	17.56	17.86	1,582,260	+0.25(+1.42%)
Apr 28, 2005	17.77	17.77	17.55	17.61	3,756,711	-0.08(-0.44%)
Apr 27, 2005	17.65	17.77	17.43	17.69	968,535	+0.13(+0.74%)
Apr 26, 2005	17.82	17.82	17.56	17.56	2,099,418	-0.23(-1.27%)
Apr 25, 2005	17.77	17.81	17.68	17.78	1,088,992	+0.12(+0.67%)
Apr 22, 2005	17.62	17.68	17.52	17.67	3,632,217	+0.11(+0.64%)
Apr 21, 2005	17.30	17.61	17.30	17.55	6,474,061	+0.15(+0.89%)
Apr 20, 2005	17.59	17.59	17.39	17.40	1,311,232	-0.15(-0.88%)
Apr 19, 2005	17.36	17.56	17.24	17.55	1,353,964	+0.24(+1.41%)
Apr 18, 2005	17.23	17.39	17.12	17.31	1,664,696	+0.07(+0.38%)
Apr 15, 2005	17.50	17.61	17.21	17.24	1,968,530	-0.31(-1.76%)
Apr 14, 2005	17.66	17.77	17.53	17.55	1,318,970	-0.17(-0.94%)
Apr 13, 2005	17.89	17.89	17.69	17.72	1,140,977	-0.12(-0.70%)
Apr 12, 2005	17.77	17.89	17.52	17.84	1,294,744	+0.17(+0.94%)
Apr 11, 2005	17.61	17.73	17.49	17.68	2,470,547	+0.17(+0.98%)
Apr 08, 2005	17.71	17.71	17.47	17.51	1,782,966	-0.14(-0.77%)
Apr 07, 2005	17.53	17.67	17.50	17.64	1,700,025	+0.16(+0.92%)
Apr 06, 2005	17.58	17.65	17.48	17.48	1,279,603	-0.05(-0.31%)
Apr 05, 2005	17.42	17.55	17.40	17.53	2,058,368	+0.10(+0.58%)
Apr 04, 2005	17.53	17.53	17.27	17.43	2,817,113	+0.05(+0.27%)
Apr 01, 2005	17.48	17.53	17.25	17.39	2,868,088	+0.06(+0.34%)
Mar 31, 2005	17.23	17.35	17.06	17.33	1,294,240	+0.17(+0.97%)
Mar 30, 2005	16.99	17.16	16.89	17.16	1,975,596	+0.27(+1.62%)
Mar 29, 2005	17.18	17.18	16.86	16.89	2,196,658	-0.21(-1.25%)
Mar 28, 2005	17.18	17.22	17.08	17.10	1,376,171	+0.03(+0.17%)
Mar 24, 2005	16.97	17.14	16.94	17.07	4,001,831	+0.18(+1.06%)
Mar 23, 2005	16.99	16.99	16.72	16.89	11,058,663	-0.08(-0.49%)
Mar 22, 2005	17.34	17.40	16.96	16.98	6,245,092	-0.35(-2.02%)
Mar 21, 2005	17.42	17.42	17.28	17.33	1,559,380	-0.01(-0.03%)
Mar 18, 2005	17.51	17.51	17.22	17.33	2,274,383	-0.18(-1.05%)
Mar 17, 2005	17.45	17.57	17.43	17.52	1,402,416	+0.10(+0.58%)
Mar 16, 2005	17.56	17.62	17.33	17.42	6,811,038	-0.16(-0.91%)
Mar 15, 2005	17.66	17.78	17.58	17.58	4,291,871	-0.08(-0.44%)
Mar 14, 2005	17.40	17.67	17.36	17.65	947,673	+0.27(+1.54%)
Mar 11, 2005	17.48	17.56	17.34	17.39	2,954,898	-0.08(-0.44%)
Mar 10, 2005	17.39	17.52	17.26	17.46	4,036,488	+0.11(+0.65%)
Mar 09, 2005	17.75	17.75	17.33	17.35	7,195,962	-0.32(-1.78%)
Mar 08, 2005	17.81	17.81	17.62	17.67	2,964,151	-0.12(-0.67%)
Mar 07, 2005	17.68	17.82	17.68	17.78	1,900,563	+0.12(+0.71%)
Mar 04, 2005	17.50	17.68	17.42	17.66	2,877,173	+0.27(+1.57%)
Mar 03, 2005	17.39	17.43	17.24	17.39	3,890,123	+0.09(+0.52%)
Mar 02, 2005	17.39	17.40	17.21	17.30	4,324,340	-0.02(-0.10%)

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.