Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.45	22.45	22.28	22.28	164,239	-0.45(-1.96%)
May 27, 2005	22.65	22.77	22.64	22.73	30,205	+0.05(+0.22%)
May 26, 2005	22.58	22.70	22.55	22.68	72,680	+0.08(+0.34%)
May 25, 2005	22.60	22.67	22.55	22.60	120,505	-0.03(-0.13%)
May 24, 2005	22.54	22.65	22.51	22.63	112,324	-0.02(-0.08%)
May 23, 2005	22.52	22.75	22.50	22.65	95,334	+0.10(+0.44%)
May 20, 2005	22.41	22.55	22.35	22.55	371,584	-0.04(-0.17%)
May 19, 2005	22.49	22.59	22.47	22.59	373,158	+0.03(+0.11%)
May 18, 2005	22.33	22.63	22.25	22.56	177,454	+0.26(+1.18%)
May 17, 2005	22.13	22.30	22.04	22.30	96,278	+0.03(+0.13%)
May 16, 2005	22.04	22.28	22.04	22.27	52,544	+0.20(+0.92%)
May 13, 2005	22.10	22.21	21.88	22.07	215,840	-0.07(-0.32%)
May 12, 2005	22.33	22.36	22.08	22.14	63,556	-0.29(-1.30%)
May 11, 2005	22.35	22.49	22.28	22.43	344,526	+0.12(+0.53%)
May 10, 2005	22.48	22.48	22.25	22.31	112,010	-0.32(-1.40%)
May 09, 2005	22.47	22.63	22.45	22.63	166,442	+0.10(+0.42%)
May 06, 2005	22.66	22.66	22.49	22.53	120,190	-0.08(-0.35%)
May 05, 2005	22.66	22.73	22.50	22.61	143,159	+0.06(+0.28%)
May 04, 2005	22.39	22.64	22.39	22.55	371,584	+0.21(+0.94%)
May 03, 2005	22.31	22.40	22.27	22.34	60,724	+0.03(+0.14%)
May 02, 2005	22.25	22.31	22.09	22.31	41,846	+0.12(+0.56%)
Apr 29, 2005	22.17	22.25	22.00	22.18	84,951	+0.29(+1.32%)
Apr 28, 2005	22.07	22.18	21.88	21.90	90,615	-0.38(-1.73%)
Apr 27, 2005	22.25	22.36	22.14	22.28	164,554	-0.17(-0.75%)
Apr 26, 2005	22.58	22.58	22.45	22.45	184,691	-0.27(-1.20%)
Apr 25, 2005	22.69	22.72	22.58	22.72	72,995	+0.28(+1.25%)
Apr 22, 2005	22.77	22.77	22.38	22.44	207,974	-0.33(-1.45%)
Apr 21, 2005	22.57	22.78	22.51	22.77	143,159	+0.52(+2.36%)
Apr 20, 2005	22.50	22.57	22.25	22.25	134,349	-0.35(-1.55%)
Apr 19, 2005	22.41	22.60	22.41	22.60	162,981	+0.13(+0.57%)
Apr 18, 2005	22.41	22.50	22.34	22.47	313,377	-0.01(-0.03%)
Apr 15, 2005	22.80	22.84	22.41	22.48	367,809	-0.41(-1.78%)
Apr 14, 2005	22.99	23.00	22.80	22.88	582,076	-0.15(-0.63%)
Apr 13, 2005	23.10	23.17	23.01	23.03	311,174	-0.34(-1.46%)
Apr 12, 2005	23.10	23.39	22.99	23.37	87,468	+0.04(+0.18%)
Apr 11, 2005	23.29	23.36	23.19	23.33	118,932	+0.17(+0.75%)
Apr 08, 2005	23.15	23.24	23.07	23.15	160,778	-0.02(-0.07%)
Apr 07, 2005	23.13	23.23	23.09	23.17	90,929	+0.17(+0.76%)
Apr 06, 2005	22.98	23.09	22.92	22.99	243,528	+0.03(+0.14%)
Apr 05, 2005	22.78	22.96	22.78	22.96	136,237	+0.11(+0.50%)
Apr 04, 2005	22.75	22.85	22.65	22.85	61,668	+0.07(+0.32%)
Apr 01, 2005	23.07	23.07	22.72	22.78	145,047	-0.20(-0.89%)
Mar 31, 2005	23.15	23.15	22.88	22.98	38,385	-0.06(-0.28%)
Mar 30, 2005	22.98	23.07	22.89	23.04	71,736	+0.35(+1.54%)
Mar 29, 2005	22.81	22.98	22.69	22.69	451,187	-0.27(-1.18%)
Mar 28, 2005	22.94	22.98	22.87	22.96	81,490	-0.02(-0.07%)
Mar 24, 2005	22.92	23.12	22.92	22.98	134,034	+0.07(+0.29%)
Mar 23, 2005	22.86	22.96	22.82	22.91	457,165	+0.02(+0.07%)
Mar 22, 2005	23.19	23.37	22.82	22.90	264,608	-0.40(-1.71%)
Mar 21, 2005	23.40	23.40	23.19	23.29	154,486	-0.15(-0.62%)
Mar 18, 2005	23.50	23.52	23.35	23.44	121,134	-0.11(-0.47%)
Mar 17, 2005	23.44	23.57	23.42	23.55	250,450	-0.04(-0.16%)
Mar 16, 2005	23.66	23.74	23.52	23.59	179,657	-0.03(-0.11%)
Mar 15, 2005	23.83	23.84	23.60	23.61	130,573	-0.22(-0.92%)
Mar 14, 2005	23.74	23.83	23.62	23.83	110,751	+0.06(+0.25%)
Mar 11, 2005	23.87	23.93	23.76	23.77	534,880	-0.03(-0.13%)
Mar 10, 2005	23.90	23.92	23.69	23.81	149,137	+0.00(+0.01%)
Mar 09, 2005	23.90	23.95	23.80	23.80	97,537	-0.16(-0.66%)
Mar 08, 2005	23.93	24.02	23.87	23.96	252,337	+0.11(+0.45%)
Mar 07, 2005	23.83	23.88	23.74	23.85	372,528	-0.03(-0.13%)
Mar 04, 2005	23.74	23.92	23.65	23.88	236,920	+0.42(+1.80%)
Mar 03, 2005	23.52	23.53	23.32	23.46	91,559	+0.11(+0.49%)
Mar 02, 2005	23.36	23.50	23.27	23.35	78,344	-0.30(-1.25%)

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.