Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.05	18.18	18.05	18.06	4,754	+0.03(+0.15%)
May 27, 2005	18.03	18.05	18.03	18.03	6,217	-0.01(-0.06%)
May 26, 2005	18.07	18.18	18.04	18.04	2,925	-0.14(-0.77%)
May 25, 2005	17.94	18.18	17.88	18.18	28,526	+0.31(+1.76%)
May 24, 2005	17.87	17.91	17.87	17.87	7,314	-0.01(-0.08%)
May 23, 2005	17.98	17.99	17.80	17.88	23,406	-0.30(-1.65%)
May 20, 2005	18.18	18.18	18.18	18.18	1,462	+0.13(+0.73%)
May 19, 2005	18.21	18.21	18.05	18.05	1,828	-0.06(-0.35%)
May 18, 2005	18.05	18.25	18.05	18.11	5,485	+0.00(+0.00%)
May 17, 2005	17.95	18.11	17.83	18.11	5,851	+0.10(+0.53%)
May 16, 2005	17.88	18.05	17.64	18.02	17,189	+0.11(+0.63%)
May 13, 2005	18.25	18.25	17.91	17.91	12,434	-0.41(-2.25%)
May 12, 2005	18.06	18.32	18.05	18.32	11,337	+0.19(+1.06%)
May 11, 2005	18.33	18.33	18.13	18.13	8,045	-0.19(-1.04%)
May 10, 2005	18.35	18.46	18.32	18.32	6,217	-0.02(-0.09%)
May 09, 2005	18.42	18.42	18.34	18.34	3,657	-0.14(-0.76%)
May 06, 2005	18.24	18.48	18.24	18.48	11,703	+0.21(+1.16%)
May 05, 2005	18.17	18.27	18.16	18.27	4,754	+0.11(+0.60%)
May 04, 2005	18.21	18.22	18.16	18.16	2,560	-0.12(-0.67%)
May 03, 2005	18.43	18.50	18.28	18.28	12,800	-0.22(-1.18%)
May 02, 2005	18.43	18.50	18.21	18.50	7,680	+0.07(+0.37%)
Apr 29, 2005	18.31	18.43	18.19	18.43	9,508	+0.19(+1.05%)
Apr 28, 2005	18.39	18.39	18.24	18.24	5,485	-0.18(-0.96%)
Apr 27, 2005	18.43	18.54	18.40	18.42	23,772	-0.10(-0.52%)
Apr 26, 2005	18.33	18.55	18.27	18.51	14,629	+0.18(+0.97%)
Apr 25, 2005	18.32	18.54	18.25	18.33	27,429	+0.01(+0.07%)
Apr 22, 2005	18.10	18.32	18.10	18.32	4,022	+0.11(+0.60%)
Apr 21, 2005	18.24	18.44	18.18	18.21	15,360	+0.03(+0.15%)
Apr 20, 2005	18.09	18.45	18.09	18.18	17,189	+0.00(+0.00%)
Apr 19, 2005	18.22	18.22	18.05	18.18	10,971	-0.04(-0.22%)
Apr 18, 2005	18.18	18.22	18.11	18.22	9,874	+0.01(+0.08%)
Apr 15, 2005	18.31	18.41	18.18	18.21	12,434	-0.10(-0.52%)
Apr 14, 2005	18.10	18.31	18.10	18.31	6,948	+0.12(+0.66%)
Apr 13, 2005	18.33	18.33	18.18	18.19	22,309	-0.21(-1.16%)
Apr 12, 2005	18.27	18.46	18.27	18.40	17,189	+0.13(+0.73%)
Apr 11, 2005	18.29	18.29	18.27	18.27	23,406	-0.07(-0.37%)
Apr 08, 2005	18.33	18.33	18.33	18.33	2,194	-0.06(-0.34%)
Apr 07, 2005	18.40	18.43	18.36	18.40	53,030	-0.06(-0.31%)
Apr 06, 2005	18.02	18.45	18.02	18.45	9,874	+0.49(+2.71%)
Apr 05, 2005	18.35	18.40	17.96	17.97	35,109	-0.45(-2.43%)
Apr 04, 2005	18.32	18.43	18.32	18.42	28,160	+0.04(+0.22%)
Apr 01, 2005	18.32	18.51	18.28	18.37	12,800	+0.03(+0.15%)
Mar 31, 2005	18.16	18.35	18.16	18.35	16,091	+0.25(+1.36%)
Mar 30, 2005	18.25	18.25	17.93	18.10	20,114	-0.16(-0.90%)
Mar 29, 2005	18.13	18.32	18.10	18.27	23,406	-0.05(-0.30%)
Mar 28, 2005	18.48	18.48	18.05	18.32	31,818	-0.09(-0.49%)
Mar 24, 2005	18.39	18.42	18.32	18.41	25,600	+0.39(+2.17%)
Mar 23, 2005	18.07	18.07	18.02	18.02	7,314	-0.07(-0.41%)
Mar 22, 2005	18.24	18.31	18.05	18.09	10,606	-0.21(-1.17%)
Mar 21, 2005	18.11	18.32	18.11	18.31	15,726	+0.12(+0.66%)
Mar 18, 2005	18.25	18.32	18.18	18.19	9,508	-0.06(-0.31%)
Mar 17, 2005	18.25	18.33	18.10	18.24	30,355	+0.02(+0.10%)
Mar 16, 2005	18.17	18.25	18.11	18.22	21,212	+0.04(+0.23%)
Mar 15, 2005	18.15	18.18	18.15	18.18	4,388	+0.10(+0.53%)
Mar 14, 2005	17.92	18.11	17.83	18.09	46,447	+0.12(+0.69%)
Mar 11, 2005	17.95	18.05	17.91	17.96	36,572	-0.04(-0.21%)
Mar 10, 2005	18.05	18.05	17.90	18.00	27,795	-0.04(-0.21%)
Mar 09, 2005	18.18	18.32	17.99	18.04	84,482	-0.14(-0.77%)
Mar 08, 2005	17.98	18.18	17.98	18.18	72,048	+0.27(+1.51%)
Mar 07, 2005	17.64	18.16	17.64	17.91	86,311	+0.34(+1.95%)
Mar 04, 2005	17.40	17.65	17.36	17.57	39,864	+0.16(+0.94%)
Mar 03, 2005	17.29	17.50	17.23	17.40	8,777	+0.04(+0.24%)
Mar 02, 2005	17.29	17.36	17.23	17.36	4,388	+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.