Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	30.70	30.70	30.70	30.70	100	+0.30(+0.99%)
May 27, 2005	30.50	30.50	30.40	30.40	300	-0.15(-0.49%)
May 26, 2005	30.55	30.55	30.55	30.55	300	-0.31(-1.00%)
May 25, 2005	30.86	30.86	30.86	30.86	0	+0.00(+0.00%)
May 24, 2005	30.86	30.86	30.86	30.86	900	-0.99(-3.11%)
May 23, 2005	31.10	31.85	31.10	31.85	500	+0.50(+1.59%)
May 20, 2005	31.00	31.35	31.00	31.35	200	+0.35(+1.13%)
May 19, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
May 18, 2005	30.90	31.00	30.90	31.00	400	+0.60(+1.97%)
May 17, 2005	30.10	30.40	30.10	30.40	700	+0.85(+2.88%)
May 16, 2005	29.05	29.55	29.05	29.55	600	+0.55(+1.90%)
May 13, 2005	29.34	29.35	28.25	29.00	4,500	-1.34(-4.42%)
May 12, 2005	30.34	30.34	30.34	30.34	100	+0.14(+0.46%)
May 11, 2005	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
May 10, 2005	30.20	30.20	30.20	30.20	0	+0.00(+0.00%)
May 09, 2005	30.20	30.20	30.20	30.20	100	+0.30(+1.00%)
May 06, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
May 05, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
May 04, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
May 03, 2005	29.00	30.10	29.00	29.90	1,000	+0.00(+0.00%)
May 02, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 29, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 28, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 27, 2005	29.90	29.90	29.90	29.90	0	+0.00(+0.00%)
Apr 26, 2005	29.50	29.90	29.50	29.90	200	+1.10(+3.82%)
Apr 25, 2005	28.10	28.80	28.02	28.80	500	-0.20(-0.69%)
Apr 22, 2005	29.75	29.75	29.00	29.00	300	-1.03(-3.43%)
Apr 21, 2005	29.25	30.03	29.25	30.03	200	+1.28(+4.45%)
Apr 20, 2005	28.75	28.75	28.75	28.75	200	-0.75(-2.54%)
Apr 19, 2005	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Apr 18, 2005	29.50	29.50	29.50	29.50	0	+0.00(+0.00%)
Apr 15, 2005	29.50	29.50	29.50	29.50	200	-1.00(-3.28%)
Apr 14, 2005	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
Apr 13, 2005	30.20	30.50	30.20	30.50	500	+0.30(+0.99%)
Apr 12, 2005	30.20	30.20	30.20	30.20	300	-1.00(-3.21%)
Apr 11, 2005	31.20	31.20	31.20	31.20	0	+0.00(+0.00%)
Apr 08, 2005	31.20	31.20	31.20	31.20	0	+0.00(+0.00%)
Apr 07, 2005	31.20	31.20	31.20	31.20	100	-0.10(-0.32%)
Apr 06, 2005	31.30	31.30	31.30	31.30	0	+0.00(+0.00%)
Apr 05, 2005	31.30	31.30	31.30	31.30	0	+0.00(+0.00%)
Apr 04, 2005	30.95	31.30	30.95	31.30	700	+0.47(+1.51%)
Apr 01, 2005	30.33	30.83	30.33	30.83	1,350	+0.17(+0.54%)
Mar 31, 2005	30.67	30.67	30.67	30.67	0	+0.00(+0.00%)
Mar 30, 2005	30.93	31.00	30.67	30.67	1,800	-0.33(-1.08%)
Mar 29, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Mar 28, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Mar 24, 2005	30.73	31.00	30.73	31.00	600	+0.43(+1.42%)
Mar 23, 2005	30.57	30.57	30.57	30.57	0	+0.00(+0.00%)
Mar 22, 2005	30.40	30.57	30.07	30.57	2,850	+0.50(+1.66%)
Mar 21, 2005	30.07	30.07	30.07	30.07	150	+0.23(+0.78%)
Mar 18, 2005	29.83	29.83	29.83	29.83	300	-1.00(-3.24%)
Mar 17, 2005	31.83	31.83	30.67	30.83	4,650	-2.13(-6.47%)
Mar 16, 2005	32.97	32.97	32.97	32.97	150	+0.23(+0.71%)
Mar 15, 2005	32.73	32.73	32.73	32.73	150	+0.33(+1.03%)
Mar 14, 2005	32.90	32.93	32.40	32.40	2,850	+0.17(+0.52%)
Mar 11, 2005	31.87	32.23	31.87	32.23	450	+0.17(+0.52%)
Mar 10, 2005	31.40	32.07	31.40	32.07	1,050	+0.73(+2.34%)
Mar 09, 2005	31.33	31.33	31.33	31.33	150	+0.33(+1.08%)
Mar 08, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Mar 07, 2005	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Mar 04, 2005	31.40	31.40	31.00	31.00	600	-0.23(-0.75%)
Mar 03, 2005	31.23	31.23	31.23	31.23	0	+0.00(+0.00%)
Mar 02, 2005	31.40	31.40	31.23	31.23	300	+0.23(+0.75%)

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.