Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.95	21.97	21.64	21.76	128,635	-0.09(-0.40%)
May 27, 2005	21.77	21.85	21.69	21.85	83,439	+0.08(+0.36%)
May 26, 2005	21.59	21.79	21.52	21.77	89,574	+0.11(+0.50%)
May 25, 2005	21.87	21.91	21.65	21.66	168,514	-0.20(-0.92%)
May 24, 2005	21.86	21.95	21.71	21.86	95,505	+0.09(+0.43%)
May 23, 2005	21.95	21.95	21.62	21.77	193,055	-0.13(-0.58%)
May 20, 2005	21.81	21.93	21.79	21.90	137,838	+0.11(+0.52%)
May 19, 2005	21.52	21.88	21.52	21.78	118,614	+0.13(+0.59%)
May 18, 2005	21.56	21.84	21.56	21.66	198,372	+0.14(+0.66%)
May 17, 2005	21.56	21.65	21.08	21.52	405,743	+0.00(+0.00%)
May 16, 2005	21.83	21.93	21.42	21.52	378,748	-0.34(-1.54%)
May 13, 2005	21.78	21.90	21.78	21.85	283,651	+0.07(+0.31%)
May 12, 2005	22.00	22.06	21.78	21.78	2,236,085	-0.32(-1.44%)
May 11, 2005	22.15	22.34	22.08	22.10	438,668	+0.46(+2.15%)
May 10, 2005	22.61	22.61	21.64	21.64	752,587	-1.27(-5.55%)
May 09, 2005	22.92	23.01	22.91	22.91	57,671	+0.00(+0.00%)
May 06, 2005	22.75	22.91	22.42	22.91	134,974	-0.17(-0.72%)
May 05, 2005	23.03	23.32	22.98	23.07	133,952	-0.39(-1.67%)
May 04, 2005	23.42	23.47	23.28	23.47	91,414	-0.06(-0.27%)
May 03, 2005	23.77	23.79	23.52	23.53	164,219	-0.14(-0.58%)
May 02, 2005	23.72	23.86	23.50	23.67	101,844	+0.22(+0.92%)
Apr 29, 2005	23.21	23.52	22.87	23.45	98,981	+0.24(+1.03%)
Apr 28, 2005	23.57	23.72	23.18	23.21	170,968	-0.60(-2.53%)
Apr 27, 2005	23.37	24.03	23.19	23.81	149,495	+0.39(+1.67%)
Apr 26, 2005	23.40	23.45	23.20	23.42	84,052	-0.00(-0.02%)
Apr 25, 2005	23.59	23.59	23.28	23.43	95,096	+0.06(+0.25%)
Apr 22, 2005	22.93	23.37	22.93	23.37	129,657	+0.44(+1.90%)
Apr 21, 2005	22.49	23.12	22.29	22.93	172,399	+0.42(+1.87%)
Apr 20, 2005	22.71	22.71	22.44	22.51	91,619	-0.12(-0.52%)
Apr 19, 2005	22.08	22.64	21.96	22.63	81,598	+0.30(+1.36%)
Apr 18, 2005	22.20	22.34	22.10	22.33	81,803	+0.17(+0.77%)
Apr 15, 2005	22.57	22.57	22.10	22.16	123,727	-0.46(-2.03%)
Apr 14, 2005	22.88	22.94	22.62	22.62	92,232	-0.20(-0.86%)
Apr 13, 2005	22.81	22.84	22.69	22.81	130,884	-0.12(-0.53%)
Apr 12, 2005	22.88	23.03	22.82	22.93	126,794	+0.09(+0.39%)
Apr 11, 2005	22.98	22.98	22.77	22.85	164,833	-0.14(-0.60%)
Apr 08, 2005	22.92	22.99	22.81	22.98	213,301	+0.00(+0.00%)
Apr 07, 2005	22.79	23.10	22.74	22.98	205,530	+0.12(+0.53%)
Apr 06, 2005	22.64	22.91	22.49	22.86	188,760	+0.36(+1.59%)
Apr 05, 2005	22.48	22.57	22.40	22.50	134,361	+0.03(+0.13%)
Apr 04, 2005	22.53	22.55	22.38	22.47	116,569	-0.02(-0.11%)
Apr 01, 2005	22.36	22.54	22.33	22.50	265,246	+0.18(+0.81%)
Mar 31, 2005	22.25	22.40	22.20	22.32	90,392	+0.05(+0.24%)
Mar 30, 2005	22.22	22.37	22.16	22.26	169,741	+0.01(+0.04%)
Mar 29, 2005	22.20	22.35	22.16	22.25	222,913	-0.04(-0.20%)
Mar 28, 2005	22.11	22.44	22.11	22.30	119,432	+0.14(+0.64%)
Mar 24, 2005	22.13	22.25	22.08	22.16	120,863	+0.02(+0.11%)
Mar 23, 2005	22.14	22.14	21.93	22.13	255,020	-0.01(-0.04%)
Mar 22, 2005	22.30	22.35	22.07	22.14	215,141	-0.20(-0.90%)
Mar 21, 2005	22.36	22.49	22.25	22.34	127,203	-0.13(-0.57%)
Mar 18, 2005	22.25	22.49	22.25	22.47	142,337	+0.17(+0.77%)
Mar 17, 2005	22.16	22.35	22.10	22.30	112,683	+0.09(+0.40%)
Mar 16, 2005	22.13	22.24	21.93	22.21	99,595	+0.08(+0.38%)
Mar 15, 2005	22.22	22.22	22.00	22.13	118,409	+0.02(+0.11%)
Mar 14, 2005	22.02	22.14	21.95	22.10	124,340	+0.08(+0.36%)
Mar 11, 2005	22.15	22.15	22.00	22.02	184,465	-0.04(-0.20%)
Mar 10, 2005	21.96	22.15	21.93	22.07	229,457	+0.06(+0.29%)
Mar 09, 2005	22.11	22.18	21.81	22.00	182,625	-0.09(-0.42%)
Mar 08, 2005	22.05	22.15	21.98	22.10	140,905	+0.05(+0.22%)
Mar 07, 2005	22.00	22.07	21.93	22.05	208,802	+0.09(+0.42%)
Mar 04, 2005	21.88	22.10	21.81	21.96	146,018	+0.08(+0.36%)
Mar 03, 2005	21.88	22.00	21.76	21.88	188,146	-0.03(-0.13%)
Mar 02, 2005	21.71	22.25	21.71	21.91	260,338	+0.21(+0.95%)

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.