Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.99	21.01	20.71	20.74	275,832	-0.28(-1.33%)
May 27, 2005	20.96	21.09	20.81	21.02	271,219	+0.06(+0.31%)
May 26, 2005	20.74	21.00	20.30	20.96	409,904	+0.31(+1.52%)
May 25, 2005	20.68	20.73	20.44	20.64	359,854	-0.17(-0.82%)
May 24, 2005	20.80	20.90	20.63	20.81	724,742	+0.01(+0.07%)
May 23, 2005	20.60	20.84	20.55	20.80	400,118	+0.31(+1.50%)
May 20, 2005	20.36	20.64	20.36	20.49	206,489	+0.02(+0.10%)
May 19, 2005	20.55	20.63	20.32	20.47	249,968	+0.05(+0.25%)
May 18, 2005	20.30	20.64	20.21	20.42	347,132	+0.28(+1.39%)
May 17, 2005	19.96	20.20	19.89	20.14	451,985	+0.19(+0.93%)
May 16, 2005	19.89	20.13	19.89	19.96	503,432	+0.02(+0.11%)
May 13, 2005	20.39	20.47	19.78	19.94	497,980	-0.46(-2.28%)
May 12, 2005	20.66	20.69	20.35	20.40	353,703	-0.26(-1.25%)
May 11, 2005	20.79	20.79	20.51	20.66	245,215	-0.09(-0.41%)
May 10, 2005	20.92	21.04	20.74	20.74	381,384	-0.32(-1.53%)
May 09, 2005	21.29	21.34	20.89	21.07	367,403	-0.19(-0.87%)
May 06, 2005	21.42	21.42	21.14	21.25	391,450	-0.11(-0.50%)
May 05, 2005	21.34	21.44	21.10	21.36	471,417	+0.01(+0.03%)
May 04, 2005	21.49	21.51	21.17	21.35	578,926	-0.11(-0.50%)
May 03, 2005	21.39	21.58	21.37	21.46	556,977	-0.05(-0.23%)
May 02, 2005	21.76	21.84	21.39	21.51	890,269	-0.34(-1.57%)
Apr 29, 2005	21.45	21.85	21.44	21.85	473,235	+0.44(+2.07%)
Apr 28, 2005	21.53	21.78	21.17	21.41	1,545,529	-0.54(-2.48%)
Apr 27, 2005	22.17	22.17	21.82	21.95	672,455	-0.22(-1.00%)
Apr 26, 2005	22.40	22.66	22.14	22.17	266,046	-0.41(-1.81%)
Apr 25, 2005	22.38	22.67	22.20	22.58	310,783	+0.19(+0.86%)
Apr 22, 2005	22.45	22.58	22.12	22.39	385,298	-0.13(-0.57%)
Apr 21, 2005	22.22	22.62	22.22	22.52	334,969	+0.48(+2.17%)
Apr 20, 2005	22.72	22.78	22.03	22.04	246,893	-0.58(-2.56%)
Apr 19, 2005	22.17	22.62	22.03	22.62	185,799	+0.34(+1.51%)
Apr 18, 2005	21.93	22.39	21.92	22.28	252,345	+0.28(+1.27%)
Apr 15, 2005	22.22	22.42	21.74	22.00	491,130	-0.19(-0.87%)
Apr 14, 2005	22.62	22.64	21.96	22.20	350,767	-0.34(-1.49%)
Apr 13, 2005	23.13	23.23	22.40	22.53	1,730,349	-0.77(-3.31%)
Apr 12, 2005	23.25	23.35	22.90	23.30	343,357	+0.09(+0.37%)
Apr 11, 2005	23.58	23.58	23.20	23.22	249,549	-0.27(-1.16%)
Apr 08, 2005	23.55	23.64	23.44	23.49	273,875	-0.16(-0.70%)
Apr 07, 2005	23.48	23.77	23.48	23.65	109,046	+0.17(+0.73%)
Apr 06, 2005	23.60	23.68	23.43	23.48	132,533	-0.06(-0.27%)
Apr 05, 2005	23.58	23.71	23.38	23.55	145,955	-0.05(-0.21%)
Apr 04, 2005	23.62	23.66	23.45	23.60	390,331	-0.09(-0.36%)
Apr 01, 2005	23.93	24.00	23.60	23.68	205,371	-0.23(-0.96%)
Mar 31, 2005	23.73	23.95	23.57	23.91	331,893	+0.13(+0.54%)
Mar 30, 2005	23.53	23.93	23.46	23.78	343,217	+0.21(+0.91%)
Mar 29, 2005	23.89	24.06	23.53	23.57	351,885	-0.34(-1.44%)
Mar 28, 2005	24.03	24.07	23.67	23.91	197,402	-0.01(-0.03%)
Mar 24, 2005	24.21	24.27	23.72	23.92	465,406	-0.19(-0.77%)
Mar 23, 2005	24.33	24.43	23.92	24.11	608,705	-0.28(-1.14%)
Mar 22, 2005	24.61	24.61	24.33	24.38	448,490	-0.32(-1.30%)
Mar 21, 2005	24.73	24.73	24.53	24.71	221,309	+0.04(+0.15%)
Mar 18, 2005	24.86	24.91	24.46	24.67	387,675	-0.05(-0.20%)
Mar 17, 2005	24.71	24.84	24.48	24.72	183,422	+0.19(+0.79%)
Mar 16, 2005	24.96	25.02	24.41	24.53	320,849	-0.43(-1.72%)
Mar 15, 2005	25.43	25.49	24.88	24.96	201,876	-0.33(-1.30%)
Mar 14, 2005	25.54	25.57	25.06	25.29	250,108	-0.11(-0.42%)
Mar 11, 2005	25.24	25.51	25.24	25.39	227,041	+0.24(+0.94%)
Mar 10, 2005	25.49	25.52	24.89	25.16	150,987	-0.26(-1.01%)
Mar 09, 2005	25.37	25.57	25.32	25.41	232,353	+0.16(+0.65%)
Mar 08, 2005	25.51	25.51	25.06	25.25	212,361	-0.18(-0.70%)
Mar 07, 2005	25.37	25.51	25.28	25.43	360,274	+0.06(+0.23%)
Mar 04, 2005	24.93	25.37	24.86	25.37	672,315	+0.64(+2.60%)
Mar 03, 2005	25.07	25.17	24.70	24.73	336,507	-0.26(-1.06%)
Mar 02, 2005	25.04	25.07	24.83	24.99	193,767	-0.09(-0.34%)

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.