Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.35	19.99	19.35	19.57	154,716	+0.28(+1.44%)
May 27, 2005	19.21	19.30	19.16	19.29	186,543	+0.08(+0.42%)
May 26, 2005	19.22	19.28	19.12	19.21	227,752	+0.08(+0.40%)
May 25, 2005	18.97	19.18	18.64	19.13	170,354	+0.09(+0.49%)
May 24, 2005	19.14	19.16	18.92	19.04	82,969	-0.10(-0.54%)
May 23, 2005	19.19	19.26	19.03	19.14	81,681	-0.10(-0.51%)
May 20, 2005	19.15	19.26	18.95	19.24	156,556	+0.04(+0.20%)
May 19, 2005	18.86	19.24	18.86	19.20	307,410	+0.29(+1.55%)
May 18, 2005	18.73	18.91	18.56	18.91	405,833	+0.18(+0.99%)
May 17, 2005	18.59	18.76	18.43	18.73	305,202	-0.16(-0.83%)
May 16, 2005	18.90	19.05	18.81	18.88	55,374	+0.06(+0.32%)
May 13, 2005	18.94	18.99	18.73	18.82	140,919	-0.09(-0.49%)
May 12, 2005	18.92	19.00	18.78	18.92	131,721	+0.03(+0.14%)
May 11, 2005	18.98	19.06	18.73	18.89	165,203	-0.08(-0.43%)
May 10, 2005	18.94	19.00	18.64	18.97	230,695	-0.03(-0.14%)
May 09, 2005	18.86	19.03	18.86	19.00	137,607	+0.05(+0.29%)
May 06, 2005	19.00	19.00	18.83	18.94	57,581	-0.05(-0.29%)
May 05, 2005	19.00	19.05	18.81	19.00	111,668	+0.02(+0.09%)
May 04, 2005	19.01	19.11	18.86	18.98	134,112	+0.01(+0.06%)
May 03, 2005	19.05	19.10	18.86	18.97	104,493	-0.05(-0.26%)
May 02, 2005	18.99	19.03	18.87	19.02	75,426	+0.08(+0.40%)
Apr 29, 2005	18.89	19.03	18.86	18.94	103,757	-0.01(-0.03%)
Apr 28, 2005	19.06	19.15	18.94	18.95	94,191	-0.22(-1.16%)
Apr 27, 2005	19.19	19.28	19.10	19.17	95,663	-0.02(-0.08%)
Apr 26, 2005	19.16	19.27	19.12	19.19	732,744	-0.03(-0.14%)
Apr 25, 2005	19.10	19.22	19.03	19.22	128,225	+0.11(+0.57%)
Apr 22, 2005	19.25	19.25	18.91	19.11	129,697	-0.20(-1.01%)
Apr 21, 2005	19.38	19.48	19.06	19.30	202,732	-0.02(-0.11%)
Apr 20, 2005	19.52	19.57	19.19	19.32	89,960	-0.19(-0.98%)
Apr 19, 2005	19.50	19.53	19.34	19.51	120,314	+0.07(+0.36%)
Apr 18, 2005	19.27	19.48	19.24	19.44	66,596	+0.09(+0.45%)
Apr 15, 2005	19.45	19.54	19.27	19.36	90,144	-0.09(-0.48%)
Apr 14, 2005	19.49	19.61	19.42	19.45	98,606	-0.11(-0.58%)
Apr 13, 2005	19.82	19.82	19.44	19.56	153,245	-0.33(-1.64%)
Apr 12, 2005	19.37	19.89	19.24	19.89	99,526	+0.47(+2.41%)
Apr 11, 2005	19.40	19.48	19.37	19.42	57,949	+0.02(+0.08%)
Apr 08, 2005	19.39	19.49	19.35	19.41	109,644	+0.03(+0.17%)
Apr 07, 2005	19.16	19.41	19.10	19.37	319,184	-0.20(-1.00%)
Apr 06, 2005	19.70	19.96	19.55	19.57	159,316	-0.11(-0.55%)
Apr 05, 2005	19.64	19.78	19.53	19.68	78,002	+0.09(+0.47%)
Apr 04, 2005	19.50	19.62	19.32	19.58	100,446	+0.22(+1.15%)
Apr 01, 2005	19.60	19.78	19.15	19.36	105,597	-0.10(-0.50%)
Mar 31, 2005	19.39	19.51	19.26	19.46	125,098	+0.06(+0.31%)
Mar 30, 2005	19.08	19.46	19.08	19.40	56,846	+0.33(+1.71%)
Mar 29, 2005	19.19	19.40	19.07	19.07	113,508	-0.12(-0.62%)
Mar 28, 2005	19.22	19.30	19.16	19.19	102,838	+0.05(+0.28%)
Mar 24, 2005	18.97	19.25	18.97	19.14	76,714	+0.28(+1.47%)
Mar 23, 2005	18.94	19.08	18.75	18.86	131,537	-0.09(-0.46%)
Mar 22, 2005	19.17	19.35	18.94	18.95	55,374	-0.21(-1.11%)
Mar 21, 2005	19.32	19.32	19.07	19.16	65,860	-0.16(-0.84%)
Mar 18, 2005	19.35	19.35	19.19	19.32	152,141	+0.04(+0.23%)
Mar 17, 2005	19.20	19.31	19.17	19.28	56,478	+0.14(+0.71%)
Mar 16, 2005	19.23	19.38	19.08	19.14	92,903	-0.08(-0.42%)
Mar 15, 2005	19.27	19.57	19.19	19.23	130,801	-0.08(-0.42%)
Mar 14, 2005	19.45	19.51	19.29	19.31	73,587	-0.09(-0.48%)
Mar 11, 2005	19.32	19.45	19.29	19.40	130,065	+0.03(+0.14%)
Mar 10, 2005	19.49	19.61	19.30	19.37	203,100	-0.06(-0.31%)
Mar 09, 2005	19.84	19.84	19.43	19.43	128,409	-0.44(-2.22%)
Mar 08, 2005	19.84	20.11	19.84	19.87	68,987	-0.02(-0.08%)
Mar 07, 2005	20.05	20.36	19.87	19.89	82,049	-0.18(-0.89%)
Mar 04, 2005	19.74	20.12	19.74	20.07	73,955	+0.33(+1.65%)
Mar 03, 2005	19.56	19.80	19.56	19.74	77,818	+0.18(+0.94%)
Mar 02, 2005	19.62	19.76	19.49	19.56	66,044	-0.06(-0.30%)

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.