Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.17	22.17	22.17	22.17	0	+0.00(+0.00%)
May 27, 2005	22.17	22.17	22.17	22.17	222	+0.08(+0.37%)
May 26, 2005	22.17	22.36	22.08	22.09	3,453	+0.14(+0.65%)
May 25, 2005	21.87	21.95	21.87	21.95	334	+0.08(+0.37%)
May 24, 2005	22.09	22.09	21.86	21.86	668	+0.00(+0.00%)
May 23, 2005	21.86	21.86	21.86	21.86	222	+0.00(+0.00%)
May 20, 2005	21.86	21.86	21.86	21.86	222	-0.22(-0.98%)
May 19, 2005	22.65	22.65	22.08	22.08	2,673	-0.58(-2.57%)
May 18, 2005	22.62	22.89	22.53	22.66	6,127	-0.07(-0.32%)
May 17, 2005	22.89	22.93	22.68	22.73	1,782	-0.33(-1.44%)
May 16, 2005	23.34	23.34	23.07	23.07	445	-0.10(-0.43%)
May 13, 2005	23.25	23.25	23.17	23.17	1,002	-0.16(-0.69%)
May 12, 2005	23.34	23.34	23.33	23.33	1,114	-0.02(-0.08%)
May 11, 2005	23.52	23.52	23.35	23.35	668	+0.01(+0.04%)
May 10, 2005	23.47	23.47	23.34	23.34	668	-0.21(-0.88%)
May 09, 2005	23.54	23.54	23.54	23.54	334	+0.10(+0.42%)
May 06, 2005	23.46	23.46	23.44	23.44	334	+0.11(+0.46%)
May 05, 2005	22.89	23.34	22.89	23.34	1,782	+0.27(+1.17%)
May 04, 2005	23.11	23.20	22.98	23.07	3,008	+0.09(+0.39%)
May 03, 2005	22.87	22.98	22.71	22.98	4,345	+0.11(+0.47%)
May 02, 2005	22.87	22.87	22.87	22.87	0	+0.00(+0.00%)
Apr 29, 2005	22.87	22.87	22.87	22.87	0	+0.00(+0.00%)
Apr 28, 2005	22.71	22.87	22.66	22.87	1,002	-0.02(-0.08%)
Apr 27, 2005	22.89	23.07	22.88	22.89	668	+0.00(+0.00%)
Apr 26, 2005	22.98	23.79	22.89	22.89	10,472	+0.04(+0.20%)
Apr 25, 2005	22.74	22.84	22.62	22.84	334	+0.37(+1.64%)
Apr 22, 2005	22.71	22.89	22.30	22.47	1,671	-0.13(-0.56%)
Apr 21, 2005	22.44	22.60	22.44	22.60	1,336	+0.39(+1.74%)
Apr 20, 2005	22.35	22.52	22.21	22.21	2,673	+0.04(+0.20%)
Apr 19, 2005	21.95	22.21	21.95	22.17	779	+0.36(+1.65%)
Apr 18, 2005	21.81	21.81	21.81	21.81	222	+0.18(+0.83%)
Apr 15, 2005	21.32	21.63	21.32	21.63	2,451	+0.09(+0.42%)
Apr 14, 2005	21.54	21.54	21.54	21.54	557	+0.04(+0.21%)
Apr 13, 2005	21.53	21.54	21.46	21.50	2,116	-0.05(-0.25%)
Apr 12, 2005	21.90	22.08	21.54	21.55	3,119	-0.48(-2.16%)
Apr 11, 2005	21.99	22.21	21.90	22.03	7,910	-0.69(-3.04%)
Apr 08, 2005	23.08	23.08	22.72	22.72	2,228	-0.46(-1.98%)
Apr 07, 2005	23.34	23.34	23.17	23.17	1,225	-0.25(-1.06%)
Apr 06, 2005	23.34	23.42	23.34	23.42	668	+0.09(+0.37%)
Apr 05, 2005	23.88	23.88	23.34	23.34	2,005	-0.55(-2.29%)
Apr 04, 2005	24.05	24.05	23.88	23.88	2,116	-0.04(-0.15%)
Apr 01, 2005	24.18	24.18	23.92	23.92	891	-0.22(-0.93%)
Mar 31, 2005	24.14	24.14	24.14	24.14	111	-0.04(-0.19%)
Mar 30, 2005	24.19	24.32	24.19	24.19	1,225	+0.15(+0.63%)
Mar 29, 2005	24.05	24.18	23.96	24.04	1,114	-0.20(-0.81%)
Mar 28, 2005	24.23	24.23	24.23	24.23	111	-0.13(-0.55%)
Mar 24, 2005	24.37	24.37	24.37	24.37	0	+0.00(+0.00%)
Mar 23, 2005	24.49	24.49	24.37	24.37	1,448	-0.21(-0.84%)
Mar 22, 2005	24.57	24.57	24.57	24.57	111	-0.18(-0.73%)
Mar 21, 2005	24.75	24.76	24.75	24.75	668	+0.03(+0.11%)
Mar 18, 2005	24.73	24.73	24.73	24.73	0	+0.00(+0.00%)
Mar 17, 2005	24.73	24.73	24.73	24.73	334	+0.00(+0.00%)
Mar 16, 2005	24.73	24.73	24.73	24.73	334	+0.00(+0.00%)
Mar 15, 2005	24.73	24.73	24.73	24.73	222	+0.04(+0.18%)
Mar 14, 2005	24.68	24.68	24.68	24.68	0	+0.00(+0.00%)
Mar 11, 2005	24.77	24.77	24.68	24.68	445	-0.22(-0.90%)
Mar 10, 2005	24.76	24.91	24.76	24.91	222	-0.09(-0.36%)
Mar 09, 2005	25.14	25.14	24.86	25.00	3,899	-0.14(-0.57%)
Mar 08, 2005	25.14	25.14	25.14	25.14	0	+0.00(+0.00%)
Mar 07, 2005	25.22	25.22	25.13	25.14	2,228	-0.15(-0.60%)
Mar 04, 2005	25.29	25.29	25.29	25.29	111	+0.21(+0.82%)
Mar 03, 2005	25.00	25.09	25.00	25.09	1,114	+0.18(+0.73%)
Mar 02, 2005	24.91	24.91	24.91	24.91	334	+0.09(+0.36%)

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.