Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	17.99	18.06	17.92	18.00	210,800	+0.05(+0.28%)
May 27, 2005	17.99	18.00	17.93	17.95	120,000	-0.04(-0.22%)
May 26, 2005	17.98	18.00	17.90	17.99	166,600	+0.09(+0.50%)
May 25, 2005	17.91	17.98	17.87	17.90	236,000	-0.05(-0.28%)
May 24, 2005	17.93	17.99	17.86	17.95	278,700	-0.02(-0.11%)
May 23, 2005	17.94	17.99	17.76	17.97	213,900	+0.10(+0.56%)
May 20, 2005	17.93	17.96	17.83	17.87	166,000	-0.06(-0.33%)
May 19, 2005	17.73	18.00	17.70	17.93	360,200	+0.17(+0.96%)
May 18, 2005	17.75	17.80	17.63	17.76	184,700	+0.08(+0.45%)
May 17, 2005	17.78	17.79	17.66	17.68	190,800	-0.03(-0.17%)
May 16, 2005	17.74	17.77	17.68	17.71	189,800	-0.02(-0.11%)
May 13, 2005	17.74	17.80	17.68	17.73	184,600	+0.08(+0.45%)
May 12, 2005	17.84	17.84	17.62	17.65	223,100	-0.13(-0.73%)
May 11, 2005	17.88	17.91	17.74	17.78	216,600	-0.09(-0.50%)
May 10, 2005	17.90	17.91	17.80	17.87	188,100	+0.00(+0.00%)
May 09, 2005	17.89	17.92	17.82	17.87	258,600	-0.10(-0.56%)
May 06, 2005	17.99	18.00	17.85	17.97	201,500	-0.01(-0.06%)
May 05, 2005	17.90	18.00	17.89	17.98	257,900	+0.10(+0.56%)
May 04, 2005	17.70	17.89	17.68	17.88	245,100	+0.18(+1.02%)
May 03, 2005	17.59	17.74	17.57	17.70	207,200	+0.01(+0.06%)
May 02, 2005	17.60	17.78	17.57	17.69	181,200	+0.00(+0.00%)
Apr 29, 2005	17.56	17.73	17.56	17.69	228,200	+0.07(+0.40%)
Apr 28, 2005	17.56	17.71	17.49	17.62	202,800	+0.06(+0.34%)
Apr 27, 2005	17.25	17.62	17.25	17.56	208,100	+0.01(+0.06%)
Apr 26, 2005	17.70	17.70	17.51	17.55	288,600	-0.16(-0.90%)
Apr 25, 2005	17.74	17.78	17.66	17.71	236,900	-0.03(-0.17%)
Apr 22, 2005	17.79	17.84	17.64	17.74	253,100	+0.06(+0.34%)
Apr 21, 2005	17.85	17.85	17.66	17.68	227,600	-0.07(-0.39%)
Apr 20, 2005	17.74	17.88	17.66	17.75	222,300	-0.06(-0.34%)
Apr 19, 2005	17.56	17.97	17.56	17.81	354,500	+0.20(+1.14%)
Apr 18, 2005	17.69	17.70	17.56	17.61	267,500	+0.03(+0.17%)
Apr 15, 2005	17.74	17.77	17.56	17.58	288,600	-0.16(-0.90%)
Apr 14, 2005	17.68	17.74	17.58	17.74	389,100	+0.01(+0.06%)
Apr 13, 2005	17.67	17.75	17.62	17.73	237,300	+0.11(+0.62%)
Apr 12, 2005	17.69	17.69	17.55	17.62	351,800	+0.05(+0.28%)
Apr 11, 2005	17.44	17.62	17.35	17.57	513,200	+0.16(+0.92%)
Apr 08, 2005	17.42	17.43	17.28	17.41	398,300	-0.01(-0.06%)
Apr 07, 2005	17.55	17.58	17.40	17.42	284,100	-0.21(-1.19%)
Apr 06, 2005	17.63	17.68	17.57	17.63	297,600	+0.07(+0.40%)
Apr 05, 2005	17.66	17.71	17.52	17.56	377,800	-0.16(-0.90%)
Apr 04, 2005	17.75	17.99	17.70	17.72	371,200	-0.26(-1.45%)
Apr 01, 2005	18.04	18.14	17.90	17.98	345,600	-0.10(-0.55%)
Mar 31, 2005	17.80	18.08	17.75	18.08	255,500	+0.43(+2.44%)
Mar 30, 2005	17.75	17.90	17.51	17.65	320,300	+0.08(+0.46%)
Mar 29, 2005	17.50	17.59	17.39	17.57	420,600	+0.07(+0.40%)
Mar 28, 2005	17.80	17.83	17.47	17.50	443,200	-0.30(-1.69%)
Mar 24, 2005	17.65	17.95	17.65	17.80	378,400	-0.02(-0.11%)
Mar 23, 2005	17.93	17.99	17.63	17.82	648,100	-0.19(-1.05%)
Mar 22, 2005	18.09	18.09	17.92	18.01	410,100	-0.03(-0.17%)
Mar 21, 2005	18.25	18.28	18.00	18.04	398,300	-0.27(-1.47%)
Mar 18, 2005	18.27	18.38	18.21	18.31	314,000	+0.10(+0.55%)
Mar 17, 2005	18.28	18.38	18.21	18.21	539,100	-0.03(-0.16%)
Mar 16, 2005	18.42	18.43	18.22	18.24	351,800	-0.02(-0.11%)
Mar 15, 2005	18.47	18.59	18.25	18.26	498,500	-0.16(-0.87%)
Mar 14, 2005	18.34	18.49	18.26	18.42	658,600	+0.21(+1.15%)
Mar 11, 2005	18.49	18.49	18.17	18.21	597,900	-0.27(-1.46%)
Mar 10, 2005	18.63	18.80	18.39	18.48	655,100	-0.21(-1.12%)
Mar 09, 2005	19.00	19.00	18.61	18.69	1,366,600	-0.59(-3.06%)
Mar 08, 2005	19.32	19.33	19.17	19.28	268,100	+0.03(+0.16%)
Mar 07, 2005	19.34	19.34	19.16	19.25	321,800	-0.12(-0.62%)
Mar 04, 2005	19.38	19.41	19.31	19.37	250,900	+0.07(+0.36%)
Mar 03, 2005	19.28	19.35	19.21	19.30	194,000	+0.03(+0.16%)
Mar 02, 2005	19.22	19.28	19.18	19.27	219,900	+0.08(+0.42%)

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.