Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.98	23.02	22.77	22.79	7,398,060	-0.37(-1.58%)
May 27, 2005	23.05	23.25	23.03	23.15	4,540,573	+0.07(+0.29%)
May 26, 2005	23.08	23.19	23.03	23.08	6,071,077	+0.12(+0.54%)
May 25, 2005	22.76	23.04	22.67	22.96	8,099,667	-0.01(-0.04%)
May 24, 2005	22.79	23.03	22.77	22.97	7,187,916	+0.09(+0.40%)
May 23, 2005	23.06	23.11	22.86	22.88	9,994,343	-0.23(-1.01%)
May 20, 2005	23.25	23.25	23.08	23.11	7,314,725	-0.09(-0.39%)
May 19, 2005	22.99	23.27	22.96	23.20	7,913,608	+0.37(+1.60%)
May 18, 2005	22.79	22.92	22.55	22.84	8,879,190	+0.18(+0.81%)
May 17, 2005	22.38	22.75	22.35	22.65	7,493,679	+0.17(+0.78%)
May 16, 2005	22.46	22.56	22.36	22.48	7,252,585	+0.06(+0.26%)
May 13, 2005	22.35	22.50	22.22	22.42	8,527,664	+0.21(+0.93%)
May 12, 2005	22.38	22.50	22.10	22.21	9,312,125	+0.07(+0.30%)
May 11, 2005	22.40	23.07	21.80	22.15	12,853,396	-0.23(-1.04%)
May 10, 2005	22.34	22.48	22.15	22.38	6,378,286	-0.09(-0.41%)
May 09, 2005	22.38	22.57	22.38	22.47	7,078,086	+0.14(+0.63%)
May 06, 2005	22.38	22.54	22.26	22.33	6,902,504	+0.15(+0.67%)
May 05, 2005	22.17	22.39	22.11	22.18	5,271,925	-0.07(-0.30%)
May 04, 2005	21.80	22.27	21.74	22.25	6,200,536	+0.45(+2.06%)
May 03, 2005	21.86	21.96	21.61	21.80	8,403,384	-0.07(-0.30%)
May 02, 2005	22.06	22.19	21.68	21.86	7,710,448	-0.06(-0.27%)
Apr 29, 2005	21.63	21.92	21.35	21.92	9,945,208	+0.42(+1.93%)
Apr 28, 2005	22.09	22.16	21.44	21.51	11,818,448	-0.78(-3.50%)
Apr 27, 2005	22.17	22.34	22.01	22.29	6,547,245	+0.03(+0.15%)
Apr 26, 2005	22.51	22.52	22.25	22.25	6,899,493	-0.33(-1.47%)
Apr 25, 2005	22.70	22.77	22.46	22.59	5,181,725	-0.08(-0.37%)
Apr 22, 2005	22.92	23.01	22.37	22.67	5,895,736	-0.31(-1.34%)
Apr 21, 2005	22.26	23.04	22.18	22.98	8,578,123	+0.87(+3.94%)
Apr 20, 2005	22.38	22.61	22.09	22.10	6,377,804	-0.44(-1.95%)
Apr 19, 2005	22.30	22.66	22.30	22.54	7,307,379	+0.17(+0.78%)
Apr 18, 2005	22.42	22.67	22.37	22.37	7,193,817	-0.36(-1.57%)
Apr 15, 2005	22.89	23.04	22.69	22.73	9,037,431	-0.22(-0.94%)
Apr 14, 2005	22.95	23.15	22.85	22.94	6,689,951	-0.06(-0.25%)
Apr 13, 2005	23.28	23.50	23.00	23.00	5,204,245	-0.37(-1.56%)
Apr 12, 2005	23.33	23.43	23.02	23.37	7,343,868	+0.01(+0.04%)
Apr 11, 2005	23.57	23.63	23.29	23.36	5,246,153	-0.22(-0.95%)
Apr 08, 2005	23.78	24.08	23.50	23.58	5,404,756	-0.25(-1.05%)
Apr 07, 2005	23.59	23.84	23.54	23.83	5,678,365	+0.24(+1.02%)
Apr 06, 2005	23.79	23.81	23.53	23.59	4,465,186	-0.11(-0.46%)
Apr 05, 2005	23.56	23.80	23.51	23.70	5,315,038	+0.09(+0.39%)
Apr 04, 2005	23.79	23.81	23.52	23.61	5,551,556	-0.12(-0.53%)
Apr 01, 2005	23.91	23.99	23.67	23.73	6,249,791	-0.12(-0.52%)
Mar 31, 2005	23.58	23.96	23.46	23.86	7,655,051	+0.32(+1.34%)
Mar 30, 2005	23.25	23.62	23.23	23.54	5,849,492	+0.37(+1.61%)
Mar 29, 2005	23.33	23.46	23.08	23.17	7,418,172	-0.22(-0.96%)
Mar 28, 2005	23.19	23.60	23.18	23.39	6,167,178	+0.35(+1.51%)
Mar 24, 2005	23.08	23.38	23.04	23.04	5,751,585	-0.03(-0.11%)
Mar 23, 2005	23.18	23.28	23.03	23.07	6,248,707	+0.00(+0.00%)
Mar 22, 2005	23.32	23.59	23.07	23.07	6,102,509	-0.33(-1.42%)
Mar 21, 2005	23.43	23.57	23.17	23.40	5,254,824	+0.07(+0.32%)
Mar 18, 2005	23.62	23.62	23.10	23.33	13,954,819	-0.23(-0.99%)
Mar 17, 2005	23.96	23.99	23.52	23.56	7,696,839	-0.23(-0.98%)
Mar 16, 2005	23.62	24.01	23.58	23.79	11,711,268	+0.04(+0.17%)
Mar 15, 2005	23.50	24.06	23.50	23.75	12,905,902	+0.48(+2.07%)
Mar 14, 2005	23.25	23.33	22.94	23.27	9,486,021	+0.36(+1.56%)
Mar 11, 2005	23.35	23.43	22.81	22.91	8,279,464	-0.34(-1.46%)
Mar 10, 2005	23.15	23.43	23.09	23.25	5,914,041	+0.02(+0.07%)
Mar 09, 2005	23.57	23.68	22.99	23.23	11,044,103	-0.46(-1.93%)
Mar 08, 2005	23.87	23.88	23.61	23.69	7,643,009	-0.36(-1.48%)
Mar 07, 2005	23.97	24.08	23.87	24.05	4,884,993	+0.07(+0.28%)
Mar 04, 2005	23.87	24.06	23.76	23.98	7,289,315	+0.26(+1.09%)
Mar 03, 2005	23.82	23.89	23.59	23.72	8,232,980	-0.10(-0.42%)
Mar 02, 2005	23.58	23.96	23.50	23.82	5,577,086	+0.17(+0.74%)

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.