Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.90	21.95	21.47	21.55	67,115	-0.33(-1.49%)
May 27, 2005	21.74	21.93	21.73	21.87	22,395	-0.07(-0.30%)
May 26, 2005	21.78	21.94	21.56	21.94	78,741	+0.47(+2.17%)
May 25, 2005	21.66	21.72	21.31	21.47	131,433	-0.35(-1.59%)
May 24, 2005	21.57	21.92	21.48	21.82	57,521	-0.03(-0.15%)
May 23, 2005	21.69	21.85	21.60	21.85	85,804	+0.07(+0.31%)
May 20, 2005	21.52	21.81	21.52	21.79	100,375	+0.03(+0.15%)
May 19, 2005	21.76	21.87	21.69	21.75	49,767	-0.19(-0.85%)
May 18, 2005	21.64	21.95	21.63	21.94	78,246	+0.31(+1.45%)
May 17, 2005	21.05	21.63	21.05	21.63	61,098	+0.27(+1.25%)
May 16, 2005	20.74	21.44	20.74	21.36	51,257	+0.49(+2.36%)
May 13, 2005	21.09	21.09	20.66	20.87	137,912	+0.06(+0.29%)
May 12, 2005	21.01	21.17	20.65	20.81	123,846	-0.21(-0.98%)
May 11, 2005	21.03	21.11	20.77	21.01	51,649	+0.14(+0.67%)
May 10, 2005	20.77	20.90	20.74	20.87	82,093	-0.12(-0.57%)
May 09, 2005	20.75	20.99	20.59	20.99	45,599	+0.22(+1.06%)
May 06, 2005	21.05	21.05	20.37	20.77	47,630	-0.11(-0.54%)
May 05, 2005	20.70	21.15	20.58	20.89	35,621	-0.17(-0.82%)
May 04, 2005	20.27	21.15	20.27	21.06	47,505	+0.84(+4.15%)
May 03, 2005	20.57	20.77	20.00	20.22	58,845	-0.35(-1.72%)
May 02, 2005	19.98	20.59	19.94	20.57	89,444	+0.72(+3.62%)
Apr 29, 2005	19.41	19.88	19.41	19.86	120,848	+0.45(+2.30%)
Apr 28, 2005	19.16	19.45	19.15	19.41	262,334	+0.16(+0.83%)
Apr 27, 2005	19.13	19.55	18.95	19.25	93,534	+0.20(+1.05%)
Apr 26, 2005	19.55	19.62	19.00	19.05	49,037	-0.45(-2.32%)
Apr 25, 2005	19.32	19.51	19.18	19.50	43,367	+0.49(+2.56%)
Apr 22, 2005	19.84	19.85	18.81	19.02	84,897	-0.99(-4.96%)
Apr 21, 2005	19.73	20.18	19.18	20.01	89,276	+0.70(+3.62%)
Apr 20, 2005	19.96	20.04	19.31	19.31	103,852	-0.71(-3.56%)
Apr 19, 2005	19.91	21.24	19.91	20.02	123,362	+0.01(+0.03%)
Apr 18, 2005	19.92	21.13	19.90	20.02	90,985	+0.11(+0.54%)
Apr 15, 2005	20.37	20.46	19.90	19.91	167,272	-0.47(-2.29%)
Apr 14, 2005	20.87	20.87	20.36	20.37	73,462	-0.27(-1.29%)
Apr 13, 2005	21.16	21.22	20.64	20.64	41,700	-0.65(-3.03%)
Apr 12, 2005	20.87	21.31	20.48	21.29	73,843	+0.43(+2.04%)
Apr 11, 2005	21.23	21.35	20.71	20.86	71,252	-0.47(-2.22%)
Apr 08, 2005	21.99	22.00	21.32	21.33	54,394	-0.74(-3.35%)
Apr 07, 2005	21.95	22.14	21.67	22.07	38,016	+0.12(+0.55%)
Apr 06, 2005	21.84	22.05	21.72	21.95	44,780	+0.22(+1.01%)
Apr 05, 2005	21.75	21.86	21.48	21.73	29,636	+0.20(+0.93%)
Apr 04, 2005	21.25	21.71	20.85	21.53	63,747	+0.35(+1.63%)
Apr 01, 2005	21.81	21.91	21.15	21.19	116,290	-0.45(-2.09%)
Mar 31, 2005	21.59	21.82	21.27	21.64	125,795	-0.13(-0.58%)
Mar 30, 2005	21.53	21.92	21.53	21.77	57,739	+0.45(+2.09%)
Mar 29, 2005	21.31	21.86	21.21	21.32	81,810	-0.09(-0.40%)
Mar 28, 2005	21.69	21.81	21.39	21.41	63,045	-0.07(-0.31%)
Mar 24, 2005	21.72	21.94	21.47	21.47	66,485	-0.03(-0.15%)
Mar 23, 2005	21.54	21.71	21.49	21.51	88,136	-0.12(-0.55%)
Mar 22, 2005	21.77	22.15	21.55	21.63	65,051	+0.02(+0.09%)
Mar 21, 2005	21.67	21.77	21.56	21.61	95,706	-0.07(-0.31%)
Mar 18, 2005	21.79	21.79	21.37	21.67	321,359	+0.19(+0.90%)
Mar 17, 2005	21.69	21.69	21.31	21.48	43,906	+0.01(+0.03%)
Mar 16, 2005	21.37	21.66	21.37	21.47	75,184	+0.10(+0.47%)
Mar 15, 2005	21.41	21.84	21.30	21.37	64,994	-0.26(-1.20%)
Mar 14, 2005	21.63	21.70	21.42	21.63	59,093	+0.34(+1.59%)
Mar 11, 2005	21.59	21.62	21.27	21.29	61,921	-0.15(-0.68%)
Mar 10, 2005	21.49	21.72	21.15	21.44	103,499	+0.18(+0.86%)
Mar 09, 2005	21.47	21.71	21.25	21.26	72,772	-0.34(-1.59%)
Mar 08, 2005	21.88	21.92	21.52	21.60	114,076	+0.15(+0.68%)
Mar 07, 2005	21.56	21.79	21.33	21.45	39,530	-0.11(-0.52%)
Mar 04, 2005	21.51	21.61	21.04	21.57	54,054	+0.43(+2.05%)
Mar 03, 2005	21.41	21.46	20.96	21.13	49,005	+0.03(+0.16%)
Mar 02, 2005	20.57	21.56	20.57	21.10	95,145	+0.14(+0.67%)

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.