Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.70	19.72	19.43	19.47	293,909	-0.26(-1.33%)
May 27, 2005	19.67	19.79	19.53	19.73	288,994	+0.06(+0.31%)
May 26, 2005	19.46	19.71	19.05	19.67	436,768	+0.30(+1.52%)
May 25, 2005	19.41	19.45	19.18	19.37	383,438	-0.16(-0.83%)
May 24, 2005	19.52	19.62	19.36	19.53	772,239	+0.01(+0.07%)
May 23, 2005	19.33	19.55	19.29	19.52	426,340	+0.29(+1.50%)
May 20, 2005	19.11	19.37	19.11	19.23	220,022	+0.02(+0.11%)
May 19, 2005	19.29	19.36	19.07	19.21	266,351	+0.05(+0.25%)
May 18, 2005	19.05	19.37	18.97	19.17	369,882	+0.26(+1.38%)
May 17, 2005	18.73	18.96	18.67	18.90	481,607	+0.17(+0.93%)
May 16, 2005	18.66	18.89	18.66	18.73	536,426	+0.02(+0.11%)
May 13, 2005	19.13	19.21	18.57	18.71	530,616	-0.44(-2.28%)
May 12, 2005	19.39	19.41	19.10	19.15	376,884	-0.24(-1.25%)
May 11, 2005	19.51	19.51	19.25	19.39	261,286	-0.08(-0.41%)
May 10, 2005	19.64	19.75	19.47	19.47	406,379	-0.30(-1.53%)
May 09, 2005	19.98	20.02	19.60	19.77	391,482	-0.17(-0.87%)
May 06, 2005	20.11	20.11	19.84	19.94	417,104	-0.10(-0.50%)
May 05, 2005	20.02	20.12	19.80	20.04	502,313	+0.01(+0.03%)
May 04, 2005	20.17	20.19	19.86	20.04	616,868	-0.10(-0.50%)
May 03, 2005	20.08	20.25	20.05	20.14	593,480	-0.05(-0.23%)
May 02, 2005	20.42	20.49	20.07	20.19	948,615	-0.32(-1.57%)
Apr 29, 2005	20.13	20.51	20.13	20.51	504,249	+0.42(+2.07%)
Apr 28, 2005	20.21	20.44	19.87	20.09	1,646,819	-0.51(-2.48%)
Apr 27, 2005	20.81	20.81	20.47	20.60	716,526	-0.21(-1.00%)
Apr 26, 2005	21.02	21.27	20.78	20.81	283,482	-0.38(-1.81%)
Apr 25, 2005	21.00	21.28	20.83	21.19	331,151	+0.18(+0.86%)
Apr 22, 2005	21.07	21.19	20.76	21.01	410,550	-0.12(-0.57%)
Apr 21, 2005	20.85	21.23	20.85	21.13	356,922	+0.45(+2.17%)
Apr 20, 2005	21.33	21.38	20.68	20.68	263,074	-0.54(-2.56%)
Apr 19, 2005	20.81	21.23	20.68	21.23	197,975	+0.32(+1.51%)
Apr 18, 2005	20.58	21.01	20.58	20.91	268,883	+0.26(+1.27%)
Apr 15, 2005	20.86	21.04	20.40	20.65	523,317	-0.18(-0.87%)
Apr 14, 2005	21.23	21.25	20.61	20.83	373,755	-0.32(-1.49%)
Apr 13, 2005	21.71	21.80	21.02	21.15	1,843,752	-0.72(-3.31%)
Apr 12, 2005	21.82	21.92	21.49	21.87	365,860	+0.08(+0.37%)
Apr 11, 2005	22.13	22.13	21.77	21.79	265,904	-0.26(-1.16%)
Apr 08, 2005	22.11	22.19	22.00	22.05	291,824	-0.15(-0.70%)
Apr 07, 2005	22.04	22.31	22.04	22.20	116,193	+0.16(+0.73%)
Apr 06, 2005	22.15	22.22	21.98	22.04	141,219	-0.06(-0.27%)
Apr 05, 2005	22.13	22.25	21.94	22.10	155,520	-0.05(-0.21%)
Apr 04, 2005	22.17	22.21	22.00	22.15	415,913	-0.08(-0.36%)
Apr 01, 2005	22.45	22.52	22.15	22.23	218,831	-0.21(-0.96%)
Mar 31, 2005	22.27	22.47	22.12	22.44	353,645	+0.12(+0.54%)
Mar 30, 2005	22.09	22.45	22.02	22.32	365,711	+0.20(+0.91%)
Mar 29, 2005	22.42	22.58	22.09	22.12	374,947	-0.32(-1.44%)
Mar 28, 2005	22.55	22.59	22.21	22.44	210,340	-0.01(-0.03%)
Mar 24, 2005	22.72	22.78	22.26	22.45	495,907	-0.17(-0.77%)
Mar 23, 2005	22.84	22.92	22.45	22.62	648,598	-0.26(-1.14%)
Mar 22, 2005	23.10	23.10	22.83	22.88	477,883	-0.30(-1.30%)
Mar 21, 2005	23.21	23.21	23.02	23.19	235,813	+0.03(+0.15%)
Mar 18, 2005	23.33	23.37	22.95	23.15	413,082	-0.05(-0.20%)
Mar 17, 2005	23.19	23.31	22.98	23.20	195,443	+0.18(+0.79%)
Mar 16, 2005	23.42	23.48	22.90	23.02	341,877	-0.40(-1.72%)
Mar 15, 2005	23.86	23.92	23.35	23.42	215,106	-0.31(-1.30%)
Mar 14, 2005	23.97	24.00	23.52	23.73	266,500	-0.10(-0.42%)
Mar 11, 2005	23.69	23.94	23.69	23.83	241,920	+0.22(+0.94%)
Mar 10, 2005	23.92	23.95	23.36	23.61	160,883	-0.24(-1.01%)
Mar 09, 2005	23.81	24.00	23.76	23.85	247,581	+0.15(+0.65%)
Mar 08, 2005	23.94	23.94	23.52	23.70	226,279	-0.17(-0.70%)
Mar 07, 2005	23.81	23.95	23.72	23.86	383,885	+0.05(+0.23%)
Mar 04, 2005	23.39	23.81	23.33	23.81	716,377	+0.60(+2.60%)
Mar 03, 2005	23.53	23.62	23.18	23.21	358,561	-0.25(-1.06%)
Mar 02, 2005	23.50	23.53	23.31	23.45	206,466	-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.