Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	15.72	15.95	15.67	15.95	59,622	+0.15(+0.96%)
May 27, 2005	15.68	15.84	15.66	15.80	21,471	+0.18(+1.16%)
May 26, 2005	15.68	15.71	15.61	15.62	30,698	-0.15(-0.97%)
May 25, 2005	15.80	15.86	15.56	15.77	27,682	-0.12(-0.74%)
May 24, 2005	15.72	15.90	15.72	15.89	67,785	+0.25(+1.59%)
May 23, 2005	15.64	15.66	15.50	15.64	31,585	+0.00(+0.00%)
May 20, 2005	15.64	15.67	15.62	15.64	18,277	+0.07(+0.43%)
May 19, 2005	15.53	15.61	15.50	15.57	39,216	+0.11(+0.69%)
May 18, 2005	15.27	15.54	15.27	15.46	36,731	+0.33(+2.16%)
May 17, 2005	15.14	15.14	14.98	15.14	54,476	+0.02(+0.11%)
May 16, 2005	15.10	15.23	15.02	15.12	48,088	+0.02(+0.11%)
May 13, 2005	15.23	15.29	15.09	15.10	69,737	-0.18(-1.18%)
May 12, 2005	15.47	15.48	15.23	15.28	46,136	-0.36(-2.27%)
May 11, 2005	15.78	15.82	15.44	15.64	36,199	-0.28(-1.73%)
May 10, 2005	16.00	16.00	15.81	15.91	23,245	-0.12(-0.74%)
May 09, 2005	15.95	16.03	15.83	16.03	26,617	+0.03(+0.18%)
May 06, 2005	15.89	16.06	15.80	16.00	26,262	+0.11(+0.71%)
May 05, 2005	15.79	16.00	15.78	15.89	18,809	+0.14(+0.89%)
May 04, 2005	15.54	15.79	15.53	15.75	70,269	+0.32(+2.08%)
May 03, 2005	15.43	15.50	15.40	15.43	80,561	-0.07(-0.44%)
May 02, 2005	15.51	15.55	15.43	15.50	26,972	-0.08(-0.54%)
Apr 29, 2005	15.59	15.69	15.40	15.58	56,961	+0.04(+0.25%)
Apr 28, 2005	15.78	15.78	15.50	15.54	44,184	-0.32(-2.02%)
Apr 27, 2005	16.06	16.06	15.78	15.86	34,602	-0.31(-1.92%)
Apr 26, 2005	16.38	16.39	16.01	16.17	66,543	-0.21(-1.31%)
Apr 25, 2005	16.43	16.52	16.36	16.39	47,024	-0.01(-0.03%)
Apr 22, 2005	16.42	16.61	16.29	16.39	52,347	-0.03(-0.21%)
Apr 21, 2005	16.46	16.51	16.21	16.43	48,266	+0.47(+2.97%)
Apr 20, 2005	16.34	16.51	15.95	15.95	81,626	-0.25(-1.56%)
Apr 19, 2005	15.86	16.30	15.86	16.21	54,476	+0.44(+2.79%)
Apr 18, 2005	16.20	16.20	15.64	15.77	165,737	-0.57(-3.52%)
Apr 15, 2005	16.48	16.65	16.20	16.34	98,129	-0.68(-4.01%)
Apr 14, 2005	17.69	17.69	16.92	17.02	59,090	-0.75(-4.22%)
Apr 13, 2005	18.06	18.06	17.76	17.77	40,103	-0.14(-0.79%)
Apr 12, 2005	17.92	18.09	17.31	17.91	101,500	-0.12(-0.66%)
Apr 11, 2005	18.46	18.48	17.81	18.03	91,741	-0.56(-3.03%)
Apr 08, 2005	18.43	18.60	18.43	18.60	43,297	+0.17(+0.92%)
Apr 07, 2005	18.40	18.62	18.29	18.43	59,800	+0.10(+0.55%)
Apr 06, 2005	18.02	18.33	18.01	18.33	69,915	+0.39(+2.17%)
Apr 05, 2005	17.75	17.98	17.75	17.94	35,134	+0.30(+1.69%)
Apr 04, 2005	17.57	17.64	17.39	17.64	41,878	+0.16(+0.94%)
Apr 01, 2005	17.19	17.58	17.19	17.48	77,012	+0.45(+2.61%)
Mar 31, 2005	16.86	17.11	16.86	17.03	34,780	+0.32(+1.89%)
Mar 30, 2005	16.06	16.91	16.06	16.71	124,391	+0.20(+1.23%)
Mar 29, 2005	16.90	16.90	16.51	16.51	30,698	-0.56(-3.30%)
Mar 28, 2005	17.47	17.47	17.08	17.08	94,757	+0.45(+2.68%)
Mar 24, 2005	16.26	16.68	16.26	16.63	80,916	+0.46(+2.82%)
Mar 23, 2005	16.35	16.35	16.06	16.17	127,763	-0.57(-3.40%)
Mar 22, 2005	16.62	17.23	16.62	16.74	129,360	-0.11(-0.64%)
Mar 21, 2005	17.64	17.64	16.77	16.85	122,262	-0.85(-4.78%)
Mar 18, 2005	17.72	17.89	17.64	17.70	67,075	+0.11(+0.64%)
Mar 17, 2005	16.91	17.61	16.71	17.58	188,273	+0.45(+2.63%)
Mar 16, 2005	18.03	18.03	16.69	17.13	331,475	-0.94(-5.21%)
Mar 15, 2005	17.75	18.26	17.73	18.07	145,863	+0.46(+2.62%)
Mar 14, 2005	18.55	18.55	17.51	17.61	214,181	-1.08(-5.79%)
Mar 11, 2005	18.85	18.93	18.46	18.69	146,040	-0.07(-0.39%)
Mar 10, 2005	20.12	20.12	18.30	18.77	285,515	-1.30(-6.46%)
Mar 09, 2005	19.89	20.28	19.84	20.06	99,194	+0.08(+0.42%)
Mar 08, 2005	19.64	20.41	19.64	19.98	192,887	+0.45(+2.31%)
Mar 07, 2005	19.43	19.53	19.40	19.53	191,467	+0.23(+1.17%)
Mar 04, 2005	19.30	19.30	19.22	19.30	96,887	+0.09(+0.47%)
Mar 03, 2005	19.16	19.31	19.10	19.21	120,488	+0.00(+0.00%)
Mar 02, 2005	19.39	19.39	19.10	19.21	66,188	-0.12(-0.61%)

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.