Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.42	22.45	22.18	22.18	75,137	-0.24(-1.07%)
May 27, 2005	22.31	22.46	22.13	22.42	29,835	+0.13(+0.59%)
May 26, 2005	22.22	22.31	22.00	22.29	33,127	+0.20(+0.91%)
May 25, 2005	22.19	22.34	22.08	22.08	87,812	-0.23(-1.02%)
May 24, 2005	22.12	22.35	22.12	22.31	55,943	+0.03(+0.14%)
May 23, 2005	22.25	22.40	21.96	22.28	75,730	+0.04(+0.17%)
May 20, 2005	22.41	22.41	21.98	22.24	131,118	-0.06(-0.25%)
May 19, 2005	22.51	22.58	22.24	22.30	54,149	-0.30(-1.31%)
May 18, 2005	22.46	22.70	22.43	22.60	69,414	+0.21(+0.93%)
May 17, 2005	22.03	22.43	21.89	22.39	40,493	+0.22(+1.00%)
May 16, 2005	21.84	22.24	21.84	22.17	75,724	+0.32(+1.47%)
May 13, 2005	21.75	22.00	21.64	21.84	145,452	+0.13(+0.61%)
May 12, 2005	21.85	22.15	21.67	21.71	88,469	-0.30(-1.35%)
May 11, 2005	21.88	22.11	21.71	22.01	50,225	+0.20(+0.93%)
May 10, 2005	21.86	21.93	21.79	21.81	55,775	-0.28(-1.26%)
May 09, 2005	21.84	22.18	21.84	22.08	87,204	+0.20(+0.92%)
May 06, 2005	22.08	22.08	21.86	21.88	62,929	-0.03(-0.12%)
May 05, 2005	21.92	22.08	21.80	21.91	43,243	-0.10(-0.46%)
May 04, 2005	21.49	22.01	21.35	22.01	53,600	+0.62(+2.89%)
May 03, 2005	21.45	21.84	21.31	21.39	63,796	-0.01(-0.06%)
May 02, 2005	21.38	21.44	21.23	21.40	109,331	+0.08(+0.35%)
Apr 29, 2005	21.16	21.45	21.04	21.33	114,255	+0.30(+1.44%)
Apr 28, 2005	21.17	21.42	21.02	21.02	110,288	-0.38(-1.80%)
Apr 27, 2005	21.14	21.52	21.14	21.41	43,954	+0.12(+0.56%)
Apr 26, 2005	21.43	21.47	21.14	21.29	158,651	-0.04(-0.18%)
Apr 25, 2005	21.47	21.86	21.28	21.33	78,822	+0.09(+0.45%)
Apr 22, 2005	21.76	21.76	21.18	21.23	276,069	-0.40(-1.87%)
Apr 21, 2005	21.17	21.72	21.17	21.64	113,685	+0.53(+2.51%)
Apr 20, 2005	21.57	21.57	21.07	21.11	85,096	-0.37(-1.73%)
Apr 19, 2005	21.59	21.59	21.18	21.48	63,842	-0.12(-0.55%)
Apr 18, 2005	21.27	21.60	20.97	21.60	64,955	+0.48(+2.27%)
Apr 15, 2005	21.64	21.76	21.12	21.12	99,965	-0.52(-2.42%)
Apr 14, 2005	21.93	21.98	21.58	21.64	72,353	-0.51(-2.31%)
Apr 13, 2005	22.33	22.33	22.00	22.15	48,853	-0.08(-0.34%)
Apr 12, 2005	21.86	22.37	21.68	22.23	82,622	+0.33(+1.53%)
Apr 11, 2005	22.00	22.00	21.64	21.90	67,635	-0.14(-0.63%)
Apr 08, 2005	22.51	22.51	22.03	22.03	59,590	-0.51(-2.28%)
Apr 07, 2005	22.48	22.66	22.28	22.55	34,136	+0.07(+0.29%)
Apr 06, 2005	22.40	22.52	22.29	22.48	34,105	+0.09(+0.39%)
Apr 05, 2005	22.24	22.40	22.15	22.39	39,485	+0.32(+1.43%)
Apr 04, 2005	22.03	22.37	21.96	22.08	44,219	-0.08(-0.37%)
Apr 01, 2005	22.39	22.56	21.89	22.16	57,966	-0.18(-0.79%)
Mar 31, 2005	22.49	22.49	22.08	22.34	94,819	-0.13(-0.59%)
Mar 30, 2005	22.17	22.54	22.17	22.47	106,515	+0.34(+1.54%)
Mar 29, 2005	22.63	22.63	22.05	22.13	103,547	-0.44(-1.96%)
Mar 28, 2005	22.87	22.87	22.49	22.57	180,618	-0.18(-0.80%)
Mar 24, 2005	22.84	23.11	22.72	22.75	68,983	-0.08(-0.36%)
Mar 23, 2005	23.00	23.00	22.84	22.84	73,779	-0.23(-1.01%)
Mar 22, 2005	23.22	23.31	22.91	23.07	115,228	-0.15(-0.63%)
Mar 21, 2005	23.28	23.33	23.16	23.21	102,405	-0.07(-0.30%)
Mar 18, 2005	23.51	23.51	23.03	23.28	354,023	+0.06(+0.24%)
Mar 17, 2005	23.23	23.33	23.04	23.23	61,083	+0.13(+0.57%)
Mar 16, 2005	23.32	23.35	23.02	23.09	94,111	-0.25(-1.08%)
Mar 15, 2005	23.35	23.50	23.26	23.35	36,038	+0.10(+0.43%)
Mar 14, 2005	23.18	23.33	22.90	23.25	68,383	+0.09(+0.38%)
Mar 11, 2005	23.20	23.27	22.90	23.16	63,617	+0.06(+0.27%)
Mar 10, 2005	23.35	23.42	22.97	23.09	72,486	-0.27(-1.15%)
Mar 09, 2005	23.25	23.41	23.03	23.36	81,771	+0.04(+0.18%)
Mar 08, 2005	23.67	23.67	23.16	23.32	67,438	-0.17(-0.73%)
Mar 07, 2005	23.78	23.78	23.30	23.49	58,714	-0.19(-0.80%)
Mar 04, 2005	23.54	24.08	23.49	23.68	68,671	+0.22(+0.94%)
Mar 03, 2005	23.55	23.71	23.31	23.46	35,225	+0.06(+0.27%)
Mar 02, 2005	23.47	23.82	23.29	23.40	34,059	-0.20(-0.86%)

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.