Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.70	19.72	19.43	19.47	293,897	-0.26(-1.33%)
May 27, 2005	19.67	19.79	19.54	19.73	288,982	+0.06(+0.31%)
May 26, 2005	19.46	19.71	19.05	19.67	436,750	+0.30(+1.52%)
May 25, 2005	19.41	19.45	19.18	19.37	383,422	-0.16(-0.83%)
May 24, 2005	19.52	19.62	19.36	19.54	772,207	+0.01(+0.07%)
May 23, 2005	19.33	19.56	19.29	19.52	426,323	+0.29(+1.50%)
May 20, 2005	19.11	19.37	19.11	19.23	220,013	+0.02(+0.11%)
May 19, 2005	19.29	19.36	19.07	19.21	266,340	+0.05(+0.25%)
May 18, 2005	19.05	19.37	18.97	19.17	369,867	+0.26(+1.38%)
May 17, 2005	18.73	18.96	18.67	18.90	481,587	+0.17(+0.93%)
May 16, 2005	18.66	18.89	18.66	18.73	536,404	+0.02(+0.11%)
May 13, 2005	19.13	19.21	18.57	18.71	530,594	-0.44(-2.28%)
May 12, 2005	19.39	19.41	19.10	19.15	376,868	-0.24(-1.25%)
May 11, 2005	19.51	19.51	19.25	19.39	261,275	-0.08(-0.41%)
May 10, 2005	19.64	19.75	19.47	19.47	406,362	-0.30(-1.53%)
May 09, 2005	19.98	20.03	19.60	19.77	391,466	-0.17(-0.88%)
May 06, 2005	20.11	20.11	19.84	19.95	417,087	-0.10(-0.50%)
May 05, 2005	20.03	20.12	19.80	20.05	502,292	+0.01(+0.03%)
May 04, 2005	20.17	20.19	19.86	20.04	616,842	-0.10(-0.50%)
May 03, 2005	20.08	20.25	20.05	20.14	593,456	-0.05(-0.23%)
May 02, 2005	20.42	20.50	20.07	20.19	948,576	-0.32(-1.57%)
Apr 29, 2005	20.13	20.51	20.13	20.51	504,229	+0.42(+2.07%)
Apr 28, 2005	20.21	20.44	19.87	20.09	1,646,751	-0.51(-2.48%)
Apr 27, 2005	20.81	20.81	20.48	20.60	716,496	-0.21(-1.00%)
Apr 26, 2005	21.03	21.27	20.78	20.81	283,470	-0.38(-1.81%)
Apr 25, 2005	21.01	21.28	20.83	21.19	331,137	+0.18(+0.86%)
Apr 22, 2005	21.07	21.19	20.76	21.01	410,533	-0.12(-0.57%)
Apr 21, 2005	20.85	21.23	20.85	21.13	356,907	+0.45(+2.17%)
Apr 20, 2005	21.33	21.38	20.68	20.68	263,063	-0.54(-2.56%)
Apr 19, 2005	20.81	21.23	20.68	21.23	197,967	+0.32(+1.51%)
Apr 18, 2005	20.58	21.01	20.58	20.91	268,872	+0.26(+1.27%)
Apr 15, 2005	20.86	21.04	20.40	20.65	523,295	-0.18(-0.87%)
Apr 14, 2005	21.23	21.25	20.61	20.83	373,740	-0.32(-1.49%)
Apr 13, 2005	21.71	21.80	21.03	21.15	1,843,676	-0.73(-3.32%)
Apr 12, 2005	21.82	21.92	21.49	21.87	365,845	+0.08(+0.37%)
Apr 11, 2005	22.13	22.13	21.77	21.79	265,893	-0.26(-1.16%)
Apr 08, 2005	22.11	22.19	22.00	22.05	291,812	-0.15(-0.70%)
Apr 07, 2005	22.04	22.31	22.04	22.20	116,188	+0.16(+0.73%)
Apr 06, 2005	22.15	22.22	21.99	22.04	141,213	-0.06(-0.27%)
Apr 05, 2005	22.13	22.25	21.94	22.10	155,514	-0.05(-0.21%)
Apr 04, 2005	22.17	22.21	22.01	22.15	415,895	-0.08(-0.36%)
Apr 01, 2005	22.46	22.52	22.15	22.23	218,822	-0.21(-0.96%)
Mar 31, 2005	22.27	22.48	22.12	22.44	353,630	+0.12(+0.54%)
Mar 30, 2005	22.09	22.46	22.02	22.32	365,696	+0.20(+0.91%)
Mar 29, 2005	22.42	22.58	22.09	22.12	374,931	-0.32(-1.44%)
Mar 28, 2005	22.55	22.59	22.21	22.44	210,331	-0.01(-0.03%)
Mar 24, 2005	22.72	22.78	22.26	22.45	495,887	-0.17(-0.77%)
Mar 23, 2005	22.84	22.93	22.45	22.62	648,571	-0.26(-1.14%)
Mar 22, 2005	23.10	23.10	22.83	22.89	477,863	-0.30(-1.30%)
Mar 21, 2005	23.21	23.21	23.02	23.19	235,803	+0.03(+0.15%)
Mar 18, 2005	23.34	23.38	22.95	23.15	413,065	-0.05(-0.20%)
Mar 17, 2005	23.19	23.32	22.98	23.20	195,435	+0.18(+0.79%)
Mar 16, 2005	23.42	23.48	22.91	23.02	341,862	-0.40(-1.72%)
Mar 15, 2005	23.87	23.93	23.35	23.42	215,098	-0.31(-1.30%)
Mar 14, 2005	23.97	24.00	23.52	23.73	266,489	-0.10(-0.42%)
Mar 11, 2005	23.69	23.94	23.69	23.83	241,910	+0.22(+0.94%)
Mar 10, 2005	23.92	23.95	23.36	23.61	160,876	-0.24(-1.01%)
Mar 09, 2005	23.81	24.00	23.76	23.85	247,571	+0.15(+0.65%)
Mar 08, 2005	23.94	23.94	23.52	23.70	226,270	-0.17(-0.70%)
Mar 07, 2005	23.81	23.95	23.72	23.87	383,869	+0.05(+0.23%)
Mar 04, 2005	23.40	23.81	23.33	23.81	716,347	+0.60(+2.60%)
Mar 03, 2005	23.53	23.62	23.18	23.21	358,546	-0.25(-1.06%)
Mar 02, 2005	23.50	23.53	23.31	23.46	206,458	-0.08(-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.