Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.92	22.02	21.87	21.94	259,295	-0.06(-0.26%)
May 27, 2005	22.04	22.05	21.98	22.00	182,650	-0.01(-0.07%)
May 26, 2005	21.94	22.06	21.87	22.02	1,195,984	+0.16(+0.73%)
May 25, 2005	22.00	22.05	21.80	21.86	2,433,599	-0.19(-0.86%)
May 24, 2005	22.20	22.33	21.95	22.05	316,778	-0.06(-0.26%)
May 23, 2005	21.84	22.18	21.84	22.10	4,848,038	+0.15(+0.69%)
May 20, 2005	21.38	21.98	21.38	21.95	4,679,585	-0.01(-0.03%)
May 19, 2005	21.97	21.99	21.82	21.96	3,146,007	+0.03(+0.13%)
May 18, 2005	21.55	22.00	21.49	21.93	3,728,008	+0.33(+1.51%)
May 17, 2005	21.55	21.60	21.29	21.60	1,585,410	+0.15(+0.68%)
May 16, 2005	21.11	21.46	21.11	21.46	534,994	+0.30(+1.41%)
May 13, 2005	21.36	21.38	21.01	21.16	4,199,041	-0.11(-0.51%)
May 12, 2005	21.65	21.65	21.25	21.27	1,322,117	-0.23(-1.08%)
May 11, 2005	21.27	21.55	21.26	21.50	930,485	+0.15(+0.71%)
May 10, 2005	21.69	21.69	21.30	21.35	4,263,968	-0.25(-1.18%)
May 09, 2005	21.33	21.60	21.33	21.60	710,201	+0.15(+0.68%)
May 06, 2005	21.41	21.55	21.41	21.46	268,531	+0.09(+0.41%)
May 05, 2005	21.38	21.53	21.32	21.37	883,616	-0.11(-0.51%)
May 04, 2005	21.28	21.51	21.22	21.48	461,658	+0.25(+1.16%)
May 03, 2005	21.40	21.40	21.14	21.23	2,266,387	-0.15(-0.71%)
May 02, 2005	21.39	21.45	21.24	21.39	1,339,761	+0.12(+0.55%)
Apr 29, 2005	21.12	21.31	20.97	21.27	4,599,908	+0.25(+1.17%)
Apr 28, 2005	21.17	21.30	21.00	21.02	1,757,446	-0.23(-1.09%)
Apr 27, 2005	21.05	21.29	20.96	21.25	1,902,740	+0.03(+0.14%)
Apr 26, 2005	21.36	21.55	21.20	21.23	763,963	-0.28(-1.28%)
Apr 25, 2005	21.44	21.55	21.36	21.50	901,950	+0.25(+1.19%)
Apr 22, 2005	21.62	21.62	21.07	21.25	681,253	-0.25(-1.18%)
Apr 21, 2005	21.04	21.50	21.04	21.50	2,442,973	+0.56(+2.67%)
Apr 20, 2005	21.22	21.25	20.90	20.94	1,783,637	-0.22(-1.03%)
Apr 19, 2005	21.04	21.21	21.04	21.16	755,003	+0.09(+0.45%)
Apr 18, 2005	20.96	21.18	20.89	21.07	1,139,879	+0.07(+0.31%)
Apr 15, 2005	21.33	21.45	21.00	21.00	1,179,304	-0.42(-1.96%)
Apr 14, 2005	21.73	21.81	21.35	21.42	1,888,955	-0.33(-1.50%)
Apr 13, 2005	22.09	22.13	21.73	21.75	1,435,429	-0.38(-1.74%)
Apr 12, 2005	21.84	22.18	21.70	22.13	647,756	+0.17(+0.79%)
Apr 11, 2005	22.12	22.12	21.90	21.96	410,792	+0.04(+0.20%)
Apr 08, 2005	22.07	22.15	21.92	21.92	926,901	-0.22(-1.02%)
Apr 07, 2005	21.95	22.15	21.95	22.14	653,959	+0.18(+0.83%)
Apr 06, 2005	21.87	22.09	21.87	21.96	450,906	+0.01(+0.03%)
Apr 05, 2005	21.94	21.98	21.84	21.95	285,211	+0.11(+0.50%)
Apr 04, 2005	21.84	21.90	21.70	21.84	691,592	-0.02(-0.10%)
Apr 01, 2005	22.13	22.23	21.79	21.86	1,366,091	-0.21(-0.95%)
Mar 31, 2005	22.00	22.13	22.00	22.07	549,469	-0.06(-0.26%)
Mar 30, 2005	21.90	22.13	21.85	22.13	1,167,036	+0.41(+1.90%)
Mar 29, 2005	22.05	22.13	21.69	21.72	1,929,896	-0.36(-1.64%)
Mar 28, 2005	22.16	22.20	22.07	22.08	810,694	-0.02(-0.10%)
Mar 24, 2005	22.06	22.27	22.05	22.10	593,167	+0.11(+0.49%)
Mar 23, 2005	22.06	22.13	21.98	22.00	1,650,061	-0.14(-0.62%)
Mar 22, 2005	22.31	22.42	22.10	22.13	612,190	-0.12(-0.55%)
Mar 21, 2005	22.26	22.31	22.07	22.26	561,875	+0.07(+0.33%)
Mar 18, 2005	22.30	22.30	22.08	22.18	906,086	-0.05(-0.23%)
Mar 17, 2005	22.31	22.36	22.21	22.23	553,604	-0.01(-0.03%)
Mar 16, 2005	22.46	22.47	22.18	22.24	1,472,511	-0.26(-1.16%)
Mar 15, 2005	22.74	22.74	22.50	22.50	1,162,486	-0.12(-0.54%)
Mar 14, 2005	22.45	22.63	22.45	22.63	1,960,499	+0.12(+0.55%)
Mar 11, 2005	22.49	22.69	22.44	22.50	653,683	-0.06(-0.26%)
Mar 10, 2005	22.49	22.66	22.44	22.56	938,481	+0.05(+0.23%)
Mar 09, 2005	22.63	22.73	22.51	22.51	516,523	-0.25(-1.08%)
Mar 08, 2005	22.78	22.83	22.73	22.76	751,556	-0.01(-0.06%)
Mar 07, 2005	22.78	22.85	22.71	22.77	571,938	+0.11(+0.48%)
Mar 04, 2005	22.44	22.73	22.44	22.66	1,843,051	+0.31(+1.40%)
Mar 03, 2005	22.23	22.42	22.19	22.35	552,226	+0.05(+0.23%)
Mar 02, 2005	22.23	22.35	22.05	22.30	307,129	+0.07(+0.29%)

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.