Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.00	22.57	21.80	22.36	491,926	+0.56(+2.57%)
May 27, 2005	22.00	22.11	21.50	21.80	311,129	-0.06(-0.27%)
May 26, 2005	21.21	21.90	20.87	21.86	606,369	+1.17(+5.65%)
May 25, 2005	21.19	21.19	20.61	20.69	246,264	-0.01(-0.05%)
May 24, 2005	20.80	21.15	20.52	20.70	359,400	+0.16(+0.78%)
May 23, 2005	21.62	21.78	20.41	20.54	488,722	-1.00(-4.64%)
May 20, 2005	21.09	21.64	20.20	21.54	945,066	+1.27(+6.27%)
May 19, 2005	19.80	20.34	19.50	20.27	309,785	+0.52(+2.63%)
May 18, 2005	21.39	21.39	19.25	19.75	1,231,400	-1.59(-7.45%)
May 17, 2005	21.29	21.72	20.90	21.34	419,240	-0.21(-0.97%)
May 16, 2005	20.19	21.68	19.91	21.55	749,735	+1.22(+6.00%)
May 13, 2005	19.91	20.72	19.60	20.33	428,773	+0.33(+1.65%)
May 12, 2005	20.61	21.34	19.91	20.00	488,066	-0.70(-3.38%)
May 11, 2005	20.29	20.95	20.14	20.70	511,718	-0.14(-0.67%)
May 10, 2005	21.71	21.90	20.77	20.84	669,702	-1.21(-5.49%)
May 09, 2005	21.92	22.36	21.65	22.05	349,539	+0.08(+0.36%)
May 06, 2005	22.15	22.68	21.92	21.97	381,279	+0.11(+0.50%)
May 05, 2005	22.10	22.16	21.53	21.86	418,239	-0.24(-1.09%)
May 04, 2005	21.69	22.88	21.41	22.10	1,170,915	+0.89(+4.20%)
May 03, 2005	19.25	21.30	19.24	21.21	1,141,409	+1.96(+10.18%)
May 02, 2005	19.40	19.40	19.00	19.25	434,728	-0.08(-0.41%)
Apr 29, 2005	19.64	19.64	18.65	19.33	741,893	-0.08(-0.41%)
Apr 28, 2005	19.90	20.35	19.41	19.41	541,637	-0.50(-2.51%)
Apr 27, 2005	19.53	19.99	19.05	19.91	891,062	+0.17(+0.86%)
Apr 26, 2005	18.00	20.31	18.00	19.74	2,367,521	+3.08(+18.49%)
Apr 25, 2005	16.41	16.72	16.13	16.66	311,946	+0.34(+2.08%)
Apr 22, 2005	16.21	16.75	15.97	16.32	266,003	-0.07(-0.43%)
Apr 21, 2005	16.01	16.41	15.93	16.39	125,476	+0.40(+2.50%)
Apr 20, 2005	16.13	16.57	15.77	15.99	123,396	-0.11(-0.68%)
Apr 19, 2005	15.80	16.12	15.65	16.10	168,102	+0.35(+2.22%)
Apr 18, 2005	15.51	16.20	15.47	15.75	252,958	+0.12(+0.77%)
Apr 15, 2005	15.56	15.88	15.05	15.63	232,549	+0.10(+0.64%)
Apr 14, 2005	16.22	16.35	15.07	15.53	407,116	-0.94(-5.71%)
Apr 13, 2005	16.88	17.00	16.42	16.47	71,710	-0.26(-1.55%)
Apr 12, 2005	16.52	17.08	16.26	16.73	120,024	+0.29(+1.76%)
Apr 11, 2005	16.91	16.97	16.32	16.44	109,353	-0.61(-3.58%)
Apr 08, 2005	17.30	17.62	16.98	17.05	85,250	-0.28(-1.62%)
Apr 07, 2005	17.44	17.76	17.15	17.33	99,874	-0.11(-0.63%)
Apr 06, 2005	17.16	17.86	16.92	17.44	185,377	+0.31(+1.81%)
Apr 05, 2005	17.11	17.29	16.96	17.13	90,428	-0.05(-0.29%)
Apr 04, 2005	16.72	17.22	16.31	17.18	101,237	+0.34(+2.02%)
Apr 01, 2005	16.79	16.99	16.38	16.84	144,465	+0.24(+1.45%)
Mar 31, 2005	16.30	16.76	16.18	16.60	244,421	+0.14(+0.85%)
Mar 30, 2005	16.30	16.61	16.00	16.46	209,175	+0.15(+0.92%)
Mar 29, 2005	16.56	16.69	16.27	16.31	112,593	-0.16(-0.97%)
Mar 28, 2005	16.10	16.70	15.82	16.47	178,523	+0.51(+3.20%)
Mar 24, 2005	15.41	16.11	15.40	15.96	161,062	+0.51(+3.30%)
Mar 23, 2005	16.09	16.11	15.29	15.45	383,860	-0.78(-4.81%)
Mar 22, 2005	17.00	17.36	16.17	16.23	171,274	-0.88(-5.14%)
Mar 21, 2005	16.91	17.13	16.58	17.11	49,148	+0.15(+0.88%)
Mar 18, 2005	17.36	17.39	16.54	16.96	147,481	-0.33(-1.91%)
Mar 17, 2005	17.56	17.60	17.00	17.29	128,572	-0.41(-2.32%)
Mar 16, 2005	17.51	17.98	17.48	17.70	164,044	+0.10(+0.57%)
Mar 15, 2005	16.67	17.60	16.67	17.60	212,689	+0.73(+4.33%)
Mar 14, 2005	16.86	17.23	16.47	16.87	226,802	-0.06(-0.35%)
Mar 11, 2005	16.96	17.23	16.56	16.93	120,138	+0.08(+0.47%)
Mar 10, 2005	16.75	17.01	16.50	16.85	131,123	+0.10(+0.60%)
Mar 09, 2005	17.65	17.76	16.70	16.75	304,948	-1.02(-5.74%)
Mar 08, 2005	17.51	17.95	17.34	17.77	81,563	+0.21(+1.20%)
Mar 07, 2005	17.62	17.82	17.41	17.56	260,118	+0.06(+0.34%)
Mar 04, 2005	17.31	17.94	17.25	17.50	262,421	+0.10(+0.57%)
Mar 03, 2005	17.56	17.69	17.08	17.40	211,419	-0.19(-1.08%)
Mar 02, 2005	17.71	18.13	17.44	17.59	314,742	-0.34(-1.90%)

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.