Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.08	21.10	20.80	20.83	274,651	-0.28(-1.33%)
May 27, 2005	21.05	21.18	20.90	21.11	270,057	+0.06(+0.31%)
May 26, 2005	20.83	21.09	20.39	21.05	408,149	+0.32(+1.52%)
May 25, 2005	20.77	20.82	20.52	20.73	358,313	-0.17(-0.82%)
May 24, 2005	20.89	20.99	20.72	20.90	721,639	+0.01(+0.07%)
May 23, 2005	20.69	20.93	20.64	20.89	398,404	+0.31(+1.50%)
May 20, 2005	20.45	20.72	20.45	20.58	205,605	+0.02(+0.10%)
May 19, 2005	20.64	20.72	20.41	20.56	248,898	+0.05(+0.25%)
May 18, 2005	20.39	20.72	20.30	20.51	345,646	+0.28(+1.39%)
May 17, 2005	20.04	20.29	19.98	20.23	450,049	+0.19(+0.93%)
May 16, 2005	19.97	20.21	19.97	20.04	501,277	+0.02(+0.11%)
May 13, 2005	20.47	20.56	19.87	20.02	495,848	-0.47(-2.28%)
May 12, 2005	20.75	20.78	20.44	20.49	352,188	-0.26(-1.25%)
May 11, 2005	20.88	20.88	20.60	20.75	244,165	-0.09(-0.41%)
May 10, 2005	21.01	21.13	20.83	20.83	379,751	-0.32(-1.53%)
May 09, 2005	21.38	21.43	20.98	21.16	365,830	-0.19(-0.88%)
May 06, 2005	21.52	21.52	21.23	21.34	389,774	-0.11(-0.50%)
May 05, 2005	21.43	21.53	21.19	21.45	469,399	+0.01(+0.03%)
May 04, 2005	21.59	21.60	21.26	21.44	576,448	-0.11(-0.50%)
May 03, 2005	21.49	21.67	21.46	21.55	554,593	-0.05(-0.23%)
May 02, 2005	21.85	21.93	21.48	21.60	886,457	-0.34(-1.57%)
Apr 29, 2005	21.54	21.95	21.54	21.95	471,209	+0.45(+2.07%)
Apr 28, 2005	21.62	21.87	21.26	21.50	1,538,912	-0.55(-2.48%)
Apr 27, 2005	22.27	22.27	21.91	22.05	669,576	-0.22(-1.00%)
Apr 26, 2005	22.50	22.76	22.23	22.27	264,907	-0.41(-1.81%)
Apr 25, 2005	22.48	22.77	22.29	22.68	309,452	+0.19(+0.86%)
Apr 22, 2005	22.54	22.68	22.21	22.48	383,649	-0.13(-0.57%)
Apr 21, 2005	22.31	22.72	22.31	22.61	333,535	+0.48(+2.17%)
Apr 20, 2005	22.82	22.88	22.13	22.13	245,836	-0.58(-2.56%)
Apr 19, 2005	22.27	22.72	22.13	22.71	185,003	+0.34(+1.51%)
Apr 18, 2005	22.03	22.48	22.02	22.38	251,265	+0.28(+1.27%)
Apr 15, 2005	22.32	22.51	21.83	22.10	489,027	-0.19(-0.87%)
Apr 14, 2005	22.71	22.74	22.05	22.29	349,265	-0.34(-1.49%)
Apr 13, 2005	23.23	23.33	22.50	22.63	1,722,941	-0.78(-3.31%)
Apr 12, 2005	23.35	23.45	22.99	23.40	341,887	+0.09(+0.37%)
Apr 11, 2005	23.68	23.68	23.30	23.32	248,481	-0.27(-1.16%)
Apr 08, 2005	23.66	23.74	23.54	23.59	272,702	-0.17(-0.70%)
Apr 07, 2005	23.58	23.87	23.58	23.76	108,579	+0.17(+0.73%)
Apr 06, 2005	23.71	23.78	23.53	23.58	131,966	-0.06(-0.27%)
Apr 05, 2005	23.68	23.81	23.48	23.65	145,330	-0.05(-0.21%)
Apr 04, 2005	23.72	23.76	23.55	23.70	388,660	-0.09(-0.36%)
Apr 01, 2005	24.03	24.10	23.71	23.79	204,492	-0.23(-0.96%)
Mar 31, 2005	23.83	24.05	23.67	24.01	330,472	+0.13(+0.54%)
Mar 30, 2005	23.63	24.03	23.56	23.89	341,748	+0.22(+0.91%)
Mar 29, 2005	23.99	24.17	23.63	23.67	350,379	-0.34(-1.44%)
Mar 28, 2005	24.13	24.17	23.77	24.01	196,557	-0.01(-0.03%)
Mar 24, 2005	24.32	24.37	23.82	24.02	463,413	-0.19(-0.77%)
Mar 23, 2005	24.44	24.53	24.02	24.21	606,098	-0.28(-1.14%)
Mar 22, 2005	24.72	24.72	24.43	24.49	446,569	-0.32(-1.30%)
Mar 21, 2005	24.83	24.84	24.63	24.81	220,361	+0.04(+0.14%)
Mar 18, 2005	24.97	25.01	24.56	24.78	386,015	-0.05(-0.20%)
Mar 17, 2005	24.81	24.95	24.59	24.83	182,637	+0.19(+0.79%)
Mar 16, 2005	25.06	25.13	24.51	24.63	319,475	-0.43(-1.72%)
Mar 15, 2005	25.54	25.60	24.98	25.06	201,012	-0.33(-1.30%)
Mar 14, 2005	25.65	25.68	25.17	25.39	249,037	-0.11(-0.42%)
Mar 11, 2005	25.35	25.62	25.35	25.50	226,069	+0.24(+0.94%)
Mar 10, 2005	25.60	25.63	25.00	25.26	150,341	-0.26(-1.01%)
Mar 09, 2005	25.48	25.68	25.43	25.52	231,358	+0.17(+0.65%)
Mar 08, 2005	25.62	25.62	25.16	25.36	211,452	-0.18(-0.70%)
Mar 07, 2005	25.48	25.62	25.39	25.54	358,731	+0.06(+0.23%)
Mar 04, 2005	25.04	25.48	24.96	25.48	669,437	+0.65(+2.60%)
Mar 03, 2005	25.18	25.28	24.81	24.83	335,066	-0.27(-1.06%)
Mar 02, 2005	25.14	25.18	24.94	25.10	192,938	-0.09(-0.34%)

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.