Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.99	22.05	21.75	21.92	99,799	-0.02(-0.07%)
May 27, 2005	21.98	22.00	21.79	21.94	21,262	+0.05(+0.22%)
May 26, 2005	21.65	21.95	21.64	21.89	26,737	+0.06(+0.30%)
May 25, 2005	21.74	21.93	21.71	21.83	14,578	-0.18(-0.80%)
May 24, 2005	21.71	22.00	21.71	22.00	27,391	+0.02(+0.10%)
May 23, 2005	21.77	22.21	21.71	21.98	14,612	+0.18(+0.81%)
May 20, 2005	22.01	22.30	21.77	21.80	35,349	-0.30(-1.34%)
May 19, 2005	22.29	22.36	22.00	22.10	33,240	-0.17(-0.77%)
May 18, 2005	22.35	22.49	22.09	22.27	87,391	+0.19(+0.88%)
May 17, 2005	22.00	22.20	21.73	22.08	51,112	+0.21(+0.98%)
May 16, 2005	22.17	22.20	21.77	21.86	16,188	-0.31(-1.38%)
May 13, 2005	21.84	22.27	21.84	22.17	55,941	+0.05(+0.22%)
May 12, 2005	21.82	22.27	21.82	22.12	43,462	-0.02(-0.10%)
May 11, 2005	21.76	22.14	21.36	22.14	25,641	+0.32(+1.45%)
May 10, 2005	21.78	22.05	21.60	21.83	49,261	-0.17(-0.76%)
May 09, 2005	21.48	22.19	21.48	21.99	45,868	+0.14(+0.64%)
May 06, 2005	22.57	22.98	21.81	21.85	59,083	-0.55(-2.44%)
May 05, 2005	22.35	22.51	22.32	22.40	41,791	+0.13(+0.58%)
May 04, 2005	21.65	22.34	21.65	22.27	45,356	+0.35(+1.59%)
May 03, 2005	21.50	22.14	21.50	21.92	42,574	+0.04(+0.20%)
May 02, 2005	21.42	21.88	21.34	21.88	63,190	+0.63(+2.95%)
Apr 29, 2005	21.63	21.63	21.04	21.25	54,117	+0.08(+0.38%)
Apr 28, 2005	21.68	21.92	21.17	21.17	46,196	-0.58(-2.66%)
Apr 27, 2005	22.02	22.09	21.69	21.75	26,552	-0.01(-0.02%)
Apr 26, 2005	22.16	22.22	21.70	21.76	29,666	-0.41(-1.84%)
Apr 25, 2005	21.62	22.17	21.55	22.16	63,818	+0.39(+1.77%)
Apr 22, 2005	22.08	22.08	21.47	21.78	75,447	-0.31(-1.39%)
Apr 21, 2005	21.86	22.08	21.62	22.08	79,230	+0.59(+2.75%)
Apr 20, 2005	22.08	22.08	21.47	21.49	75,902	-0.59(-2.67%)
Apr 19, 2005	22.11	22.21	21.95	22.08	87,988	+0.01(+0.05%)
Apr 18, 2005	21.92	22.38	21.89	22.07	51,646	+0.50(+2.31%)
Apr 15, 2005	22.14	22.14	21.52	21.57	33,648	+0.00(+0.00%)
Apr 14, 2005	21.49	21.99	21.49	21.57	52,276	-0.07(-0.32%)
Apr 13, 2005	21.73	21.90	21.53	21.64	31,209	-0.44(-1.99%)
Apr 12, 2005	21.47	22.09	21.47	22.08	120,798	+0.47(+2.18%)
Apr 11, 2005	21.86	22.08	21.49	21.61	53,327	+0.05(+0.22%)
Apr 08, 2005	22.18	22.24	21.47	21.56	27,633	-0.76(-3.41%)
Apr 07, 2005	22.70	22.71	22.33	22.33	59,452	-0.37(-1.63%)
Apr 06, 2005	22.54	22.79	22.38	22.70	67,677	+0.24(+1.08%)
Apr 05, 2005	22.06	22.49	22.06	22.45	22,367	+0.39(+1.78%)
Apr 04, 2005	21.91	22.32	21.91	22.06	28,421	+0.01(+0.05%)
Apr 01, 2005	21.87	22.32	21.82	22.05	169,513	+0.11(+0.51%)
Mar 31, 2005	21.87	22.19	21.78	21.94	66,194	-0.10(-0.46%)
Mar 30, 2005	21.82	22.37	21.82	22.04	48,339	+0.17(+0.76%)
Mar 29, 2005	21.76	22.00	21.76	21.87	42,188	+0.05(+0.25%)
Mar 28, 2005	22.15	22.15	21.68	21.82	14,556	-0.09(-0.39%)
Mar 24, 2005	21.73	22.12	21.61	21.91	29,184	+0.13(+0.59%)
Mar 23, 2005	22.49	22.49	21.78	21.78	26,442	-0.38(-1.70%)
Mar 22, 2005	22.55	23.13	21.73	22.15	60,741	-0.51(-2.25%)
Mar 21, 2005	22.51	22.74	21.93	22.66	110,909	+0.77(+3.50%)
Mar 18, 2005	22.24	22.24	21.71	21.90	63,264	-0.12(-0.56%)
Mar 17, 2005	22.36	22.36	21.83	22.02	88,506	-0.17(-0.75%)
Mar 16, 2005	22.00	22.45	21.91	22.19	27,985	+0.12(+0.56%)
Mar 15, 2005	22.12	22.22	21.92	22.06	14,742	+0.13(+0.61%)
Mar 14, 2005	22.14	22.22	21.92	21.93	125,797	-0.09(-0.39%)
Mar 11, 2005	22.01	22.08	21.92	22.01	69,857	+0.00(+0.00%)
Mar 10, 2005	22.96	22.96	21.91	22.01	53,726	-0.50(-2.24%)
Mar 09, 2005	22.67	22.93	22.52	22.52	21,680	-0.31(-1.34%)
Mar 08, 2005	23.02	23.02	22.68	22.82	18,363	-0.01(-0.03%)
Mar 07, 2005	23.34	23.34	22.80	22.83	23,800	-0.12(-0.54%)
Mar 04, 2005	23.51	23.51	22.90	22.95	24,622	-0.13(-0.58%)
Mar 03, 2005	24.15	24.15	23.09	23.09	27,467	-0.85(-3.54%)
Mar 02, 2005	23.08	24.26	23.08	23.94	16,261	+0.72(+3.10%)

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.