Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.61	24.99	24.61	24.89	323,209	+0.29(+1.16%)
May 27, 2005	24.59	24.73	24.58	24.61	185,517	+0.02(+0.06%)
May 26, 2005	24.50	24.63	24.42	24.59	266,898	+0.10(+0.40%)
May 25, 2005	24.61	24.61	24.16	24.49	312,410	-0.12(-0.48%)
May 24, 2005	24.62	25.01	24.48	24.61	590,300	+0.06(+0.25%)
May 23, 2005	24.28	24.61	24.19	24.55	403,433	+0.27(+1.13%)
May 20, 2005	23.87	24.29	23.86	24.27	395,333	+0.40(+1.67%)
May 19, 2005	23.41	23.91	23.41	23.87	239,321	+0.49(+2.08%)
May 18, 2005	23.39	23.49	23.34	23.39	317,617	+0.00(+0.00%)
May 17, 2005	23.26	23.57	23.17	23.39	238,164	+0.07(+0.29%)
May 16, 2005	22.99	23.38	22.99	23.32	245,878	+0.33(+1.44%)
May 13, 2005	23.54	23.61	22.84	22.99	303,924	-0.48(-2.05%)
May 12, 2005	23.64	23.78	23.28	23.47	271,334	-0.28(-1.18%)
May 11, 2005	23.80	23.92	23.45	23.75	287,340	-0.08(-0.33%)
May 10, 2005	23.52	24.03	23.49	23.83	359,464	+0.31(+1.30%)
May 09, 2005	23.32	23.65	23.16	23.52	372,578	+0.29(+1.25%)
May 06, 2005	23.33	23.52	23.11	23.23	432,167	-0.10(-0.44%)
May 05, 2005	22.92	23.64	22.92	23.33	932,023	+0.52(+2.27%)
May 04, 2005	21.78	22.82	21.78	22.82	664,160	+1.10(+5.09%)
May 03, 2005	21.77	21.96	21.68	21.71	221,965	-0.01(-0.05%)
May 02, 2005	21.68	21.79	21.44	21.72	217,337	+0.11(+0.53%)
Apr 29, 2005	21.19	21.74	21.19	21.61	414,618	+0.55(+2.61%)
Apr 28, 2005	21.08	21.23	21.06	21.06	173,754	-0.11(-0.54%)
Apr 27, 2005	21.03	21.37	20.80	21.17	370,842	+0.04(+0.20%)
Apr 26, 2005	21.47	21.47	21.11	21.13	96,808	-0.31(-1.45%)
Apr 25, 2005	21.37	21.56	21.33	21.44	146,755	+0.11(+0.53%)
Apr 22, 2005	21.36	21.40	21.24	21.33	209,430	-0.03(-0.15%)
Apr 21, 2005	21.06	21.42	21.02	21.36	220,037	+0.30(+1.40%)
Apr 20, 2005	21.43	21.62	21.06	21.06	224,086	-0.37(-1.72%)
Apr 19, 2005	21.06	21.49	21.06	21.43	438,916	+0.37(+1.75%)
Apr 18, 2005	21.36	21.39	20.96	21.06	676,888	-0.39(-1.84%)
Apr 15, 2005	21.78	21.82	21.46	21.46	362,742	-0.43(-1.94%)
Apr 14, 2005	22.20	22.24	21.88	21.88	238,935	-0.32(-1.45%)
Apr 13, 2005	22.32	22.36	22.17	22.20	129,592	-0.12(-0.53%)
Apr 12, 2005	22.19	22.35	21.97	22.32	427,731	+0.13(+0.58%)
Apr 11, 2005	22.11	22.27	22.06	22.19	225,436	+0.13(+0.61%)
Apr 08, 2005	21.86	22.16	21.85	22.06	179,732	+0.15(+0.66%)
Apr 07, 2005	21.74	22.05	21.73	21.91	234,886	+0.19(+0.86%)
Apr 06, 2005	21.83	21.98	21.71	21.73	339,794	-0.13(-0.59%)
Apr 05, 2005	21.72	21.96	21.72	21.86	236,621	+0.13(+0.62%)
Apr 04, 2005	21.73	21.78	21.57	21.72	637,355	+0.05(+0.21%)
Apr 01, 2005	21.74	21.97	21.68	21.68	336,901	-0.03(-0.12%)
Mar 31, 2005	21.68	21.93	21.68	21.70	252,627	+0.00(+0.00%)
Mar 30, 2005	21.68	22.00	21.68	21.70	371,999	+0.06(+0.29%)
Mar 29, 2005	21.93	22.11	21.60	21.64	251,470	-0.40(-1.83%)
Mar 28, 2005	22.01	22.38	21.99	22.04	177,032	+0.09(+0.40%)
Mar 24, 2005	21.72	22.05	21.70	21.96	454,344	+0.29(+1.34%)
Mar 23, 2005	22.12	22.12	21.63	21.66	298,718	-0.46(-2.06%)
Mar 22, 2005	22.33	22.42	22.12	22.12	292,547	-0.21(-0.95%)
Mar 21, 2005	22.49	22.49	22.16	22.33	150,805	-0.17(-0.76%)
Mar 18, 2005	22.09	22.50	22.09	22.50	603,607	+0.45(+2.02%)
Mar 17, 2005	21.95	22.06	21.95	22.06	144,634	+0.11(+0.52%)
Mar 16, 2005	22.30	22.30	21.91	21.95	354,450	-0.40(-1.79%)
Mar 15, 2005	22.05	22.34	22.04	22.34	662,425	+0.33(+1.51%)
Mar 14, 2005	21.98	22.22	21.93	22.01	451,837	+0.03(+0.14%)
Mar 11, 2005	22.03	22.04	21.91	21.98	136,149	-0.05(-0.24%)
Mar 10, 2005	22.06	22.21	21.83	22.03	491,756	-0.02(-0.07%)
Mar 09, 2005	22.51	22.52	22.01	22.05	748,241	-0.51(-2.28%)
Mar 08, 2005	22.54	23.02	22.45	22.56	1,068,365	+0.00(+0.00%)
Mar 07, 2005	21.36	22.64	21.34	22.56	1,008,969	+1.22(+5.74%)
Mar 04, 2005	21.00	21.34	20.97	21.34	338,830	+0.43(+2.06%)
Mar 03, 2005	20.82	20.92	20.77	20.91	334,780	+0.08(+0.40%)
Mar 02, 2005	20.72	20.90	20.70	20.82	356,186	+0.08(+0.40%)

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.