Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.52	22.59	22.27	22.44	49,231	-0.28(-1.23%)
May 27, 2005	22.68	22.95	22.61	22.72	41,058	-0.33(-1.44%)
May 26, 2005	22.71	23.19	22.71	23.06	30,159	+0.29(+1.29%)
May 25, 2005	22.92	23.50	22.57	22.76	103,969	-0.39(-1.71%)
May 24, 2005	22.46	23.16	22.46	23.16	40,674	+0.40(+1.75%)
May 23, 2005	22.83	23.47	22.72	22.76	61,728	-0.30(-1.29%)
May 20, 2005	23.20	23.23	22.88	23.06	33,262	+0.00(+0.00%)
May 19, 2005	22.92	23.27	22.92	23.06	83,121	-0.05(-0.23%)
May 18, 2005	22.67	23.23	22.57	23.11	83,415	+0.59(+2.61%)
May 17, 2005	21.96	22.61	21.92	22.52	35,979	+0.29(+1.29%)
May 16, 2005	21.69	22.30	21.68	22.23	46,243	+0.53(+2.46%)
May 13, 2005	21.96	21.96	21.58	21.70	46,287	-0.11(-0.50%)
May 12, 2005	22.08	22.38	21.61	21.81	58,872	-0.16(-0.74%)
May 11, 2005	22.36	22.53	21.70	21.97	66,473	-0.42(-1.87%)
May 10, 2005	22.40	22.44	22.09	22.39	43,789	-0.13(-0.58%)
May 09, 2005	22.28	22.57	21.93	22.52	71,325	+0.12(+0.52%)
May 06, 2005	22.27	22.54	21.88	22.40	84,014	+0.29(+1.33%)
May 05, 2005	22.41	22.41	21.87	22.11	69,323	-0.29(-1.31%)
May 04, 2005	22.20	22.42	21.93	22.40	57,363	+0.15(+0.70%)
May 03, 2005	21.88	22.33	21.68	22.25	129,777	+0.15(+0.70%)
May 02, 2005	21.61	22.09	21.61	22.09	128,133	+0.38(+1.75%)
Apr 29, 2005	22.61	22.61	21.34	21.72	278,247	-0.74(-3.31%)
Apr 28, 2005	22.90	22.90	22.35	22.46	125,441	-0.50(-2.16%)
Apr 27, 2005	22.70	23.06	22.44	22.95	94,367	+0.07(+0.30%)
Apr 26, 2005	22.85	23.32	22.52	22.88	125,243	-0.05(-0.20%)
Apr 25, 2005	23.18	23.58	22.92	22.93	117,793	-0.29(-1.27%)
Apr 22, 2005	23.02	23.36	23.02	23.23	184,661	-0.01(-0.03%)
Apr 21, 2005	23.12	23.58	22.94	23.23	129,430	+0.15(+0.67%)
Apr 20, 2005	23.54	23.54	22.62	23.08	139,569	-0.16(-0.70%)
Apr 19, 2005	23.42	23.42	22.92	23.24	308,210	-0.26(-1.12%)
Apr 18, 2005	23.31	24.78	22.69	23.50	196,002	-0.05(-0.20%)
Apr 15, 2005	23.79	23.98	23.28	23.55	98,659	-0.26(-1.11%)
Apr 14, 2005	24.01	24.09	23.54	23.81	306,418	-0.39(-1.63%)
Apr 13, 2005	24.00	24.26	23.78	24.21	160,865	+0.11(+0.45%)
Apr 12, 2005	23.63	24.26	23.43	24.10	131,578	+0.45(+1.90%)
Apr 11, 2005	23.55	23.86	23.41	23.65	124,354	-0.16(-0.68%)
Apr 08, 2005	23.92	23.98	23.40	23.81	296,964	-1.17(-4.68%)
Apr 07, 2005	24.77	25.01	23.62	24.98	328,249	-0.09(-0.37%)
Apr 06, 2005	25.78	25.79	25.06	25.08	129,543	-0.56(-2.18%)
Apr 05, 2005	25.42	25.89	25.11	25.63	115,943	-0.01(-0.03%)
Apr 04, 2005	25.34	26.01	24.93	25.64	64,606	+0.02(+0.06%)
Apr 01, 2005	25.48	25.76	25.16	25.63	55,307	+0.46(+1.85%)
Mar 31, 2005	25.53	25.53	24.81	25.16	102,812	-0.22(-0.88%)
Mar 30, 2005	24.68	26.15	24.68	25.39	153,180	+0.89(+3.64%)
Mar 29, 2005	25.31	25.44	24.40	24.50	86,505	-0.57(-2.26%)
Mar 28, 2005	25.05	25.56	24.80	25.06	83,526	-0.11(-0.43%)
Mar 24, 2005	25.28	25.55	25.03	25.17	49,168	+0.12(+0.46%)
Mar 23, 2005	25.36	25.36	24.88	25.05	44,827	-0.09(-0.34%)
Mar 22, 2005	25.11	25.26	24.91	25.14	64,699	+0.28(+1.12%)
Mar 21, 2005	25.36	25.36	24.71	24.86	57,088	-0.39(-1.53%)
Mar 18, 2005	25.47	25.55	24.78	25.25	145,315	-0.11(-0.43%)
Mar 17, 2005	25.75	25.86	24.95	25.36	56,910	-0.32(-1.24%)
Mar 16, 2005	25.19	25.67	24.88	25.67	53,988	+0.30(+1.19%)
Mar 15, 2005	25.56	25.60	25.32	25.37	87,827	-0.13(-0.52%)
Mar 14, 2005	24.86	25.56	24.86	25.50	40,189	+0.55(+2.20%)
Mar 11, 2005	25.34	25.34	24.77	24.95	48,082	-0.12(-0.46%)
Mar 10, 2005	25.39	25.39	24.61	25.07	89,383	-0.05(-0.22%)
Mar 09, 2005	24.86	25.29	24.63	25.12	54,760	-0.05(-0.18%)
Mar 08, 2005	25.55	25.55	25.05	25.17	49,569	-0.27(-1.07%)
Mar 07, 2005	25.94	25.94	25.18	25.44	42,697	+0.13(+0.52%)
Mar 04, 2005	25.94	25.94	25.15	25.31	102,792	-0.09(-0.34%)
Mar 03, 2005	25.25	25.83	25.17	25.39	55,880	+0.03(+0.12%)
Mar 02, 2005	25.57	25.94	25.21	25.36	54,488	-0.43(-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.