Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.96	18.10	17.96	17.98	4,776	+0.03(+0.15%)
May 27, 2005	17.95	17.96	17.95	17.95	6,246	-0.01(-0.06%)
May 26, 2005	17.99	18.10	17.96	17.96	2,939	-0.14(-0.77%)
May 25, 2005	17.85	18.10	17.80	18.10	28,660	+0.31(+1.76%)
May 24, 2005	17.79	17.83	17.79	17.79	7,348	-0.01(-0.08%)
May 23, 2005	17.89	17.91	17.72	17.80	23,516	-0.30(-1.65%)
May 20, 2005	18.10	18.10	18.10	18.10	1,469	+0.13(+0.73%)
May 19, 2005	18.13	18.13	17.97	17.97	1,837	-0.06(-0.35%)
May 18, 2005	17.96	18.17	17.96	18.03	5,511	+0.00(+0.00%)
May 17, 2005	17.87	18.03	17.74	18.03	5,879	+0.10(+0.53%)
May 16, 2005	17.80	17.96	17.55	17.93	17,269	+0.11(+0.63%)
May 13, 2005	18.17	18.17	17.82	17.82	12,492	-0.41(-2.25%)
May 12, 2005	17.98	18.23	17.96	18.23	11,390	+0.19(+1.06%)
May 11, 2005	18.25	18.25	18.04	18.04	8,083	-0.19(-1.04%)
May 10, 2005	18.26	18.37	18.23	18.23	6,246	-0.02(-0.09%)
May 09, 2005	18.33	18.33	18.25	18.25	3,674	-0.14(-0.76%)
May 06, 2005	18.15	18.39	18.15	18.39	11,758	+0.21(+1.16%)
May 05, 2005	18.08	18.18	18.07	18.18	4,776	+0.11(+0.60%)
May 04, 2005	18.13	18.14	18.07	18.07	2,572	-0.12(-0.67%)
May 03, 2005	18.34	18.41	18.19	18.19	12,860	-0.22(-1.18%)
May 02, 2005	18.34	18.41	18.13	18.41	7,716	+0.07(+0.37%)
Apr 29, 2005	18.22	18.34	18.10	18.34	9,553	+0.19(+1.05%)
Apr 28, 2005	18.30	18.30	18.15	18.15	5,511	-0.18(-0.97%)
Apr 27, 2005	18.35	18.45	18.31	18.33	23,883	-0.10(-0.52%)
Apr 26, 2005	18.25	18.47	18.19	18.42	14,697	+0.18(+0.97%)
Apr 25, 2005	18.23	18.45	18.17	18.25	27,557	+0.01(+0.07%)
Apr 22, 2005	18.02	18.23	18.02	18.23	4,041	+0.11(+0.60%)
Apr 21, 2005	18.15	18.35	18.10	18.13	15,432	+0.03(+0.15%)
Apr 20, 2005	18.01	18.37	18.01	18.10	17,269	+0.00(+0.00%)
Apr 19, 2005	18.14	18.14	17.96	18.10	11,023	-0.04(-0.23%)
Apr 18, 2005	18.10	18.14	18.03	18.14	9,920	+0.01(+0.08%)
Apr 15, 2005	18.22	18.32	18.10	18.13	12,492	-0.10(-0.52%)
Apr 14, 2005	18.02	18.22	18.02	18.22	6,981	+0.12(+0.66%)
Apr 13, 2005	18.25	18.25	18.10	18.10	22,413	-0.21(-1.16%)
Apr 12, 2005	18.18	18.38	18.18	18.31	17,269	+0.13(+0.73%)
Apr 11, 2005	18.21	18.21	18.18	18.18	23,516	-0.07(-0.37%)
Apr 08, 2005	18.25	18.25	18.25	18.25	2,204	-0.06(-0.34%)
Apr 07, 2005	18.32	18.34	18.27	18.31	53,278	-0.06(-0.31%)
Apr 06, 2005	17.93	18.37	17.93	18.37	9,920	+0.48(+2.71%)
Apr 05, 2005	18.26	18.32	17.88	17.88	35,274	-0.45(-2.44%)
Apr 04, 2005	18.23	18.34	18.23	18.33	28,292	+0.04(+0.22%)
Apr 01, 2005	18.23	18.42	18.19	18.29	12,860	+0.03(+0.15%)
Mar 31, 2005	18.07	18.26	18.07	18.26	16,167	+0.24(+1.36%)
Mar 30, 2005	18.17	18.17	17.84	18.02	20,209	-0.16(-0.90%)
Mar 29, 2005	18.04	18.23	18.02	18.18	23,516	-0.05(-0.30%)
Mar 28, 2005	18.39	18.40	17.96	18.23	31,967	-0.09(-0.49%)
Mar 24, 2005	18.30	18.33	18.23	18.32	25,720	+0.39(+2.17%)
Mar 23, 2005	17.98	17.99	17.93	17.93	7,348	-0.07(-0.41%)
Mar 22, 2005	18.15	18.22	17.96	18.01	10,655	-0.21(-1.17%)
Mar 21, 2005	18.03	18.23	18.03	18.22	15,799	+0.12(+0.66%)
Mar 18, 2005	18.17	18.23	18.10	18.10	9,553	-0.06(-0.31%)
Mar 17, 2005	18.17	18.25	18.02	18.16	30,497	+0.02(+0.10%)
Mar 16, 2005	18.08	18.17	18.03	18.14	21,311	+0.04(+0.23%)
Mar 15, 2005	18.07	18.10	18.07	18.10	4,409	+0.10(+0.53%)
Mar 14, 2005	17.84	18.03	17.75	18.00	46,664	+0.12(+0.69%)
Mar 11, 2005	17.86	17.96	17.83	17.88	36,743	-0.04(-0.21%)
Mar 10, 2005	17.96	17.96	17.82	17.92	27,925	-0.04(-0.21%)
Mar 09, 2005	18.10	18.23	17.91	17.96	84,878	-0.14(-0.77%)
Mar 08, 2005	17.89	18.10	17.89	18.10	72,385	+0.27(+1.51%)
Mar 07, 2005	17.55	18.07	17.55	17.83	86,715	+0.34(+1.95%)
Mar 04, 2005	17.32	17.57	17.28	17.49	40,050	+0.16(+0.94%)
Mar 03, 2005	17.21	17.42	17.15	17.32	8,818	+0.04(+0.24%)
Mar 02, 2005	17.21	17.28	17.15	17.28	4,409	+0.01(+0.03%)

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.