Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.71	22.77	22.46	22.64	96,636	-0.02(-0.07%)
May 27, 2005	22.70	22.72	22.50	22.66	20,588	+0.05(+0.22%)
May 26, 2005	22.36	22.67	22.34	22.61	25,889	+0.07(+0.30%)
May 25, 2005	22.45	22.65	22.42	22.54	14,116	-0.18(-0.80%)
May 24, 2005	22.42	22.72	22.42	22.72	26,523	+0.02(+0.10%)
May 23, 2005	22.48	22.94	22.42	22.70	14,149	+0.18(+0.81%)
May 20, 2005	22.73	23.03	22.48	22.52	34,229	-0.30(-1.34%)
May 19, 2005	23.02	23.09	22.72	22.82	32,186	-0.18(-0.77%)
May 18, 2005	23.08	23.23	22.81	23.00	84,621	+0.20(+0.88%)
May 17, 2005	22.72	22.93	22.44	22.80	49,492	+0.22(+0.98%)
May 16, 2005	22.90	22.93	22.49	22.58	15,675	-0.32(-1.38%)
May 13, 2005	22.56	23.00	22.56	22.90	54,168	+0.05(+0.22%)
May 12, 2005	22.54	23.00	22.54	22.85	42,085	-0.02(-0.10%)
May 11, 2005	22.47	22.87	22.06	22.87	24,829	+0.33(+1.45%)
May 10, 2005	22.49	22.77	22.31	22.54	47,700	-0.17(-0.76%)
May 09, 2005	22.18	22.92	22.18	22.71	44,414	+0.14(+0.64%)
May 06, 2005	23.31	23.73	22.52	22.57	57,210	-0.57(-2.44%)
May 05, 2005	23.08	23.24	23.05	23.13	40,466	+0.13(+0.58%)
May 04, 2005	22.36	23.07	22.36	23.00	43,918	+0.36(+1.59%)
May 03, 2005	22.20	22.87	22.20	22.64	41,224	+0.04(+0.20%)
May 02, 2005	22.12	22.60	22.04	22.60	61,187	+0.65(+2.95%)
Apr 29, 2005	22.34	22.34	21.73	21.95	52,402	+0.08(+0.38%)
Apr 28, 2005	22.39	22.64	21.86	21.86	44,732	-0.60(-2.66%)
Apr 27, 2005	22.75	22.81	22.40	22.46	25,711	-0.01(-0.02%)
Apr 26, 2005	22.89	22.95	22.41	22.47	28,726	-0.42(-1.84%)
Apr 25, 2005	22.33	22.90	22.25	22.89	61,795	+0.40(+1.77%)
Apr 22, 2005	22.81	22.81	22.17	22.49	73,056	-0.32(-1.39%)
Apr 21, 2005	22.57	22.81	22.32	22.81	76,719	+0.61(+2.75%)
Apr 20, 2005	22.81	22.81	22.17	22.20	73,496	-0.61(-2.67%)
Apr 19, 2005	22.83	22.94	22.67	22.81	85,199	+0.01(+0.05%)
Apr 18, 2005	22.64	23.11	22.60	22.80	50,009	+0.52(+2.31%)
Apr 15, 2005	22.87	22.87	22.22	22.28	32,582	+0.00(+0.00%)
Apr 14, 2005	22.20	22.71	22.20	22.28	50,619	-0.07(-0.32%)
Apr 13, 2005	22.44	22.61	22.23	22.35	30,220	-0.45(-1.99%)
Apr 12, 2005	22.17	22.82	22.17	22.81	116,969	+0.49(+2.19%)
Apr 11, 2005	22.58	22.81	22.20	22.32	51,637	+0.05(+0.22%)
Apr 08, 2005	22.91	22.97	22.17	22.27	26,757	-0.79(-3.41%)
Apr 07, 2005	23.44	23.45	23.06	23.06	57,568	-0.38(-1.63%)
Apr 06, 2005	23.28	23.54	23.12	23.44	65,532	+0.25(+1.08%)
Apr 05, 2005	22.78	23.23	22.78	23.19	21,658	+0.40(+1.78%)
Apr 04, 2005	22.62	23.05	22.62	22.78	27,521	+0.01(+0.05%)
Apr 01, 2005	22.59	23.05	22.54	22.77	164,141	+0.12(+0.51%)
Mar 31, 2005	22.58	22.91	22.49	22.66	64,096	-0.11(-0.46%)
Mar 30, 2005	22.53	23.10	22.53	22.76	46,807	+0.17(+0.76%)
Mar 29, 2005	22.47	22.72	22.47	22.59	40,851	+0.06(+0.25%)
Mar 28, 2005	22.87	22.87	22.39	22.54	14,095	-0.09(-0.39%)
Mar 24, 2005	22.45	22.85	22.31	22.62	28,259	+0.13(+0.59%)
Mar 23, 2005	23.22	23.22	22.49	22.49	25,604	-0.39(-1.70%)
Mar 22, 2005	23.28	23.89	22.45	22.88	58,816	-0.53(-2.25%)
Mar 21, 2005	23.25	23.49	22.65	23.41	107,393	+0.79(+3.50%)
Mar 18, 2005	22.97	22.97	22.42	22.61	61,259	-0.13(-0.56%)
Mar 17, 2005	23.09	23.09	22.54	22.74	85,700	-0.17(-0.75%)
Mar 16, 2005	22.72	23.18	22.62	22.91	27,098	+0.13(+0.56%)
Mar 15, 2005	22.85	22.95	22.64	22.78	14,275	+0.14(+0.61%)
Mar 14, 2005	22.86	22.95	22.64	22.65	121,810	-0.09(-0.39%)
Mar 11, 2005	22.73	22.81	22.64	22.73	67,643	+0.00(+0.00%)
Mar 10, 2005	23.72	23.72	22.63	22.73	52,023	-0.52(-2.24%)
Mar 09, 2005	23.41	23.68	23.26	23.26	20,993	-0.32(-1.34%)
Mar 08, 2005	23.78	23.78	23.42	23.57	17,781	-0.01(-0.03%)
Mar 07, 2005	24.10	24.10	23.55	23.58	23,046	-0.13(-0.54%)
Mar 04, 2005	24.28	24.28	23.65	23.70	23,842	-0.14(-0.58%)
Mar 03, 2005	24.94	24.94	23.84	23.84	26,597	-0.88(-3.54%)
Mar 02, 2005	23.83	25.06	23.83	24.72	15,746	+0.74(+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.