Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.33	20.38	20.18	20.18	101,813	-0.30(-1.47%)
May 27, 2005	20.43	20.50	20.35	20.48	74,643	+0.07(+0.33%)
May 26, 2005	20.38	20.43	20.29	20.41	32,544	+0.02(+0.08%)
May 25, 2005	20.43	20.43	20.25	20.40	26,274	-0.05(-0.24%)
May 24, 2005	20.36	20.45	20.27	20.45	32,544	+0.00(+0.01%)
May 23, 2005	20.33	20.49	20.28	20.44	1,058,440	+0.11(+0.56%)
May 20, 2005	20.33	20.33	20.19	20.33	15,824	+0.03(+0.16%)
May 19, 2005	20.26	20.33	20.19	20.30	63,894	+0.03(+0.17%)
May 18, 2005	20.13	20.33	20.10	20.26	105,993	+0.25(+1.26%)
May 17, 2005	19.91	20.06	19.87	20.01	45,980	+0.01(+0.05%)
May 16, 2005	19.76	20.01	19.76	20.00	32,843	+0.19(+0.96%)
May 13, 2005	19.86	19.99	19.74	19.81	47,473	-0.12(-0.59%)
May 12, 2005	20.01	20.10	19.84	19.93	178,546	-0.25(-1.23%)
May 11, 2005	20.11	20.18	19.95	20.18	46,278	+0.07(+0.33%)
May 10, 2005	20.21	20.21	20.10	20.11	50,160	-0.19(-0.92%)
May 09, 2005	20.21	20.34	20.21	20.30	157,347	+0.07(+0.33%)
May 06, 2005	20.28	20.35	20.23	20.23	95,244	-0.02(-0.08%)
May 05, 2005	20.30	20.33	20.18	20.25	21,497	-0.09(-0.43%)
May 04, 2005	20.10	20.35	20.07	20.33	164,215	+0.30(+1.52%)
May 03, 2005	20.03	20.10	19.95	20.03	55,534	+0.01(+0.06%)
May 02, 2005	20.03	20.08	19.91	20.02	31,947	+0.03(+0.13%)
Apr 29, 2005	19.83	19.99	19.73	19.99	40,904	+0.26(+1.34%)
Apr 28, 2005	19.85	19.91	19.69	19.73	27,170	-0.20(-1.01%)
Apr 27, 2005	19.80	20.01	19.80	19.93	34,634	-0.04(-0.18%)
Apr 26, 2005	20.06	20.15	19.94	19.96	63,596	-0.08(-0.40%)
Apr 25, 2005	20.05	20.16	20.05	20.05	92,557	+0.05(+0.25%)
Apr 22, 2005	20.10	20.13	19.86	20.00	105,097	-0.10(-0.50%)
Apr 21, 2005	19.86	20.10	19.80	20.10	183,323	+0.44(+2.21%)
Apr 20, 2005	19.96	20.01	19.66	19.66	44,487	-0.38(-1.90%)
Apr 19, 2005	19.93	20.04	19.91	20.04	29,558	+0.25(+1.25%)
Apr 18, 2005	19.74	19.89	19.68	19.79	277,672	-0.10(-0.50%)
Apr 15, 2005	20.06	20.19	19.89	19.89	46,875	-0.25(-1.25%)
Apr 14, 2005	20.34	20.34	20.11	20.15	22,094	-0.13(-0.63%)
Apr 13, 2005	20.35	20.46	20.27	20.27	28,961	-0.17(-0.85%)
Apr 12, 2005	20.28	20.55	20.18	20.45	150,480	-0.05(-0.24%)
Apr 11, 2005	20.47	20.52	20.35	20.50	154,660	+0.07(+0.36%)
Apr 08, 2005	20.50	20.58	20.42	20.42	35,828	-0.09(-0.44%)
Apr 07, 2005	20.36	20.56	20.35	20.51	57,325	+0.22(+1.09%)
Apr 06, 2005	20.36	20.47	20.29	20.29	59,415	-0.03(-0.13%)
Apr 05, 2005	20.27	20.35	20.25	20.32	15,525	+0.12(+0.61%)
Apr 04, 2005	20.13	20.26	20.03	20.20	98,529	+0.02(+0.08%)
Apr 01, 2005	20.43	20.46	20.13	20.18	546,388	-0.11(-0.53%)
Mar 31, 2005	20.43	20.43	20.25	20.29	31,648	-0.05(-0.23%)
Mar 30, 2005	20.23	20.38	20.16	20.33	73,448	+0.24(+1.18%)
Mar 29, 2005	20.26	20.36	20.10	20.10	86,287	-0.28(-1.40%)
Mar 28, 2005	20.28	20.38	20.24	20.38	40,307	+0.13(+0.64%)
Mar 24, 2005	20.25	20.40	20.25	20.25	57,027	+0.03(+0.17%)
Mar 23, 2005	20.21	20.35	20.20	20.22	54,638	-0.12(-0.61%)
Mar 22, 2005	20.51	20.64	20.27	20.34	85,988	-0.25(-1.22%)
Mar 21, 2005	20.66	20.66	20.45	20.59	61,207	-0.10(-0.50%)
Mar 18, 2005	20.70	20.75	20.57	20.70	39,113	-0.02(-0.10%)
Mar 17, 2005	20.68	20.76	20.58	20.72	237,365	-0.08(-0.37%)
Mar 16, 2005	20.83	20.88	20.73	20.79	38,515	-0.09(-0.43%)
Mar 15, 2005	21.03	21.05	20.81	20.88	57,624	-0.13(-0.64%)
Mar 14, 2005	20.95	21.02	20.84	21.02	94,946	+0.13(+0.63%)
Mar 11, 2005	21.02	21.12	20.89	20.89	47,174	-0.25(-1.17%)
Mar 10, 2005	21.02	21.13	20.93	21.13	25,080	+0.00(+0.00%)
Mar 09, 2005	21.13	21.25	21.07	21.13	54,638	-0.07(-0.32%)
Mar 08, 2005	21.25	21.30	21.20	21.20	46,278	-0.05(-0.24%)
Mar 07, 2005	21.20	21.27	21.17	21.25	94,349	+0.05(+0.25%)
Mar 04, 2005	21.13	21.33	21.05	21.20	120,324	+0.21(+1.02%)
Mar 03, 2005	21.03	21.05	20.85	20.98	69,567	+0.00(+0.02%)
Mar 02, 2005	20.88	21.07	20.88	20.98	110,173	-0.03(-0.14%)

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.