Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.25	21.31	21.01	21.17	52,181	-0.26(-1.23%)
May 27, 2005	21.39	21.66	21.34	21.44	43,517	-0.31(-1.44%)
May 26, 2005	21.43	21.88	21.43	21.75	31,966	+0.28(+1.29%)
May 25, 2005	21.63	22.18	21.29	21.47	110,198	-0.37(-1.71%)
May 24, 2005	21.19	21.85	21.19	21.85	43,111	+0.38(+1.75%)
May 23, 2005	21.54	22.15	21.44	21.47	65,426	-0.28(-1.29%)
May 20, 2005	21.89	21.92	21.58	21.75	35,255	+0.00(+0.00%)
May 19, 2005	21.63	21.96	21.63	21.75	88,101	-0.05(-0.23%)
May 18, 2005	21.39	21.91	21.29	21.80	88,412	+0.56(+2.61%)
May 17, 2005	20.72	21.33	20.68	21.25	38,135	+0.27(+1.29%)
May 16, 2005	20.47	21.04	20.46	20.98	49,014	+0.50(+2.46%)
May 13, 2005	20.72	20.72	20.36	20.47	49,060	-0.10(-0.50%)
May 12, 2005	20.83	21.12	20.39	20.58	62,399	-0.15(-0.74%)
May 11, 2005	21.09	21.26	20.47	20.73	70,456	-0.39(-1.87%)
May 10, 2005	21.14	21.17	20.85	21.12	46,412	-0.12(-0.58%)
May 09, 2005	21.02	21.30	20.69	21.25	75,598	+0.11(+0.52%)
May 06, 2005	21.01	21.26	20.64	21.14	89,047	+0.28(+1.33%)
May 05, 2005	21.15	21.15	20.63	20.86	73,476	-0.28(-1.31%)
May 04, 2005	20.94	21.15	20.69	21.14	60,800	+0.15(+0.70%)
May 03, 2005	20.64	21.07	20.46	20.99	137,552	+0.15(+0.70%)
May 02, 2005	20.39	20.85	20.39	20.85	135,810	+0.36(+1.75%)
Apr 29, 2005	21.33	21.33	20.14	20.49	294,917	-0.70(-3.31%)
Apr 28, 2005	21.61	21.61	21.09	21.19	132,956	-0.47(-2.16%)
Apr 27, 2005	21.42	21.76	21.17	21.66	100,021	+0.07(+0.30%)
Apr 26, 2005	21.55	22.00	21.25	21.59	132,747	-0.04(-0.20%)
Apr 25, 2005	21.87	22.25	21.63	21.64	124,850	-0.28(-1.27%)
Apr 22, 2005	21.72	22.04	21.72	21.91	195,724	-0.01(-0.03%)
Apr 21, 2005	21.81	22.25	21.64	21.92	137,184	+0.15(+0.67%)
Apr 20, 2005	22.20	22.20	21.34	21.77	147,930	-0.15(-0.70%)
Apr 19, 2005	22.10	22.10	21.63	21.93	326,675	-0.25(-1.12%)
Apr 18, 2005	21.99	23.38	21.41	22.18	207,744	-0.04(-0.20%)
Apr 15, 2005	22.45	22.62	21.96	22.22	104,570	-0.25(-1.11%)
Apr 14, 2005	22.65	22.72	22.21	22.47	324,776	-0.37(-1.63%)
Apr 13, 2005	22.64	22.89	22.43	22.84	170,503	+0.10(+0.45%)
Apr 12, 2005	22.29	22.88	22.11	22.74	139,461	+0.42(+1.90%)
Apr 11, 2005	22.22	22.51	22.09	22.31	131,804	-0.15(-0.68%)
Apr 08, 2005	22.57	22.62	22.08	22.47	314,755	-1.10(-4.68%)
Apr 07, 2005	23.37	23.60	22.29	23.57	347,915	-0.09(-0.37%)
Apr 06, 2005	24.32	24.33	23.64	23.66	137,304	-0.53(-2.17%)
Apr 05, 2005	23.99	24.43	23.69	24.18	122,889	-0.01(-0.03%)
Apr 04, 2005	23.91	24.54	23.52	24.19	68,477	+0.01(+0.06%)
Apr 01, 2005	24.04	24.30	23.74	24.18	58,620	+0.44(+1.85%)
Mar 31, 2005	24.08	24.08	23.40	23.74	108,971	-0.21(-0.88%)
Mar 30, 2005	23.29	24.67	23.29	23.95	162,357	+0.84(+3.64%)
Mar 29, 2005	23.88	24.00	23.02	23.11	91,687	-0.53(-2.26%)
Mar 28, 2005	23.64	24.11	23.40	23.64	88,530	-0.10(-0.43%)
Mar 24, 2005	23.85	24.10	23.62	23.75	52,114	+0.11(+0.46%)
Mar 23, 2005	23.92	23.92	23.47	23.64	47,512	-0.08(-0.34%)
Mar 22, 2005	23.69	23.83	23.50	23.72	68,575	+0.26(+1.12%)
Mar 21, 2005	23.93	23.93	23.32	23.45	60,509	-0.37(-1.53%)
Mar 18, 2005	24.03	24.10	23.37	23.82	154,021	-0.10(-0.43%)
Mar 17, 2005	24.29	24.40	23.54	23.92	60,320	-0.30(-1.24%)
Mar 16, 2005	23.77	24.22	23.48	24.22	57,223	+0.29(+1.19%)
Mar 15, 2005	24.11	24.16	23.89	23.94	93,089	-0.12(-0.52%)
Mar 14, 2005	23.45	24.11	23.45	24.06	42,596	+0.52(+2.20%)
Mar 11, 2005	23.91	23.91	23.37	23.54	50,963	-0.11(-0.46%)
Mar 10, 2005	23.96	23.96	23.22	23.65	94,738	-0.05(-0.22%)
Mar 09, 2005	23.45	23.86	23.24	23.70	58,041	-0.04(-0.18%)
Mar 08, 2005	24.10	24.10	23.64	23.75	52,539	-0.26(-1.07%)
Mar 07, 2005	24.48	24.48	23.76	24.00	45,255	+0.12(+0.52%)
Mar 04, 2005	24.48	24.48	23.73	23.88	108,951	-0.08(-0.34%)
Mar 03, 2005	23.82	24.37	23.75	23.96	59,228	+0.03(+0.12%)
Mar 02, 2005	24.13	24.48	23.78	23.93	57,752	-0.40(-1.65%)

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.