Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.00	21.08	20.84	20.90	939,837	-0.15(-0.73%)
May 27, 2005	21.04	21.20	20.99	21.05	208,347	+0.02(+0.07%)
May 26, 2005	21.10	21.20	20.90	21.04	433,721	-0.03(-0.15%)
May 25, 2005	21.24	21.24	20.85	21.07	241,230	-0.20(-0.94%)
May 24, 2005	21.47	21.48	21.17	21.27	526,002	-0.20(-0.93%)
May 23, 2005	21.34	21.50	21.24	21.47	534,320	+0.12(+0.54%)
May 20, 2005	21.50	21.50	21.24	21.35	491,299	-0.08(-0.40%)
May 19, 2005	21.50	21.54	21.30	21.44	790,758	+0.07(+0.32%)
May 18, 2005	21.09	21.57	21.09	21.37	874,201	+0.24(+1.13%)
May 17, 2005	21.06	21.20	20.84	21.13	797,386	+0.07(+0.33%)
May 16, 2005	21.12	21.13	20.67	21.06	1,685,235	+0.87(+4.31%)
May 13, 2005	20.54	20.62	20.00	20.19	915,272	-0.45(-2.16%)
May 12, 2005	21.71	21.71	20.61	20.64	605,286	-0.48(-2.30%)
May 11, 2005	21.21	21.45	21.02	21.12	436,580	-0.13(-0.62%)
May 10, 2005	21.27	21.44	21.09	21.25	346,509	-0.10(-0.47%)
May 09, 2005	21.44	21.57	21.21	21.35	313,105	-0.04(-0.18%)
May 06, 2005	21.40	21.50	21.24	21.39	291,920	+0.18(+0.87%)
May 05, 2005	21.34	21.37	20.98	21.20	434,111	-0.13(-0.61%)
May 04, 2005	21.18	21.34	20.91	21.34	411,235	+0.31(+1.46%)
May 03, 2005	21.10	21.31	20.94	21.03	505,206	-0.07(-0.33%)
May 02, 2005	21.17	21.23	21.00	21.10	719,142	-0.11(-0.51%)
Apr 29, 2005	20.94	21.30	20.73	21.20	490,129	+0.34(+1.62%)
Apr 28, 2005	21.24	21.34	20.84	20.87	759,434	-0.45(-2.09%)
Apr 27, 2005	20.80	21.38	20.71	21.31	811,813	+0.52(+2.52%)
Apr 26, 2005	20.92	21.11	20.79	20.79	646,357	-0.10(-0.48%)
Apr 25, 2005	20.98	21.08	20.79	20.89	624,912	-0.02(-0.11%)
Apr 22, 2005	21.31	21.34	20.78	20.91	567,203	-0.48(-2.23%)
Apr 21, 2005	20.77	21.62	20.73	21.39	1,160,272	+0.58(+2.77%)
Apr 20, 2005	21.44	21.44	20.78	20.81	974,020	-0.55(-2.56%)
Apr 19, 2005	21.30	21.47	21.19	21.36	623,742	+0.20(+0.95%)
Apr 18, 2005	21.04	21.30	21.00	21.16	746,307	+0.19(+0.92%)
Apr 15, 2005	21.07	21.38	20.85	20.97	765,803	-0.18(-0.87%)
Apr 14, 2005	21.62	21.65	21.15	21.15	963,362	-0.39(-1.82%)
Apr 13, 2005	21.97	21.97	21.44	21.54	946,206	-0.35(-1.58%)
Apr 12, 2005	22.00	22.00	21.61	21.89	1,187,957	-0.11(-0.49%)
Apr 11, 2005	21.70	22.16	20.99	22.00	3,470,680	-1.82(-7.66%)
Apr 08, 2005	24.14	24.20	23.81	23.82	226,023	-0.31(-1.28%)
Apr 07, 2005	24.08	24.61	24.04	24.13	394,989	+0.15(+0.61%)
Apr 06, 2005	23.93	24.19	23.90	23.98	419,164	+0.13(+0.55%)
Apr 05, 2005	23.84	23.97	23.79	23.85	203,798	+0.02(+0.06%)
Apr 04, 2005	23.65	23.88	23.49	23.84	278,922	+0.18(+0.78%)
Apr 01, 2005	23.94	24.22	23.63	23.65	464,265	-0.29(-1.22%)
Mar 31, 2005	23.87	24.10	23.85	23.94	610,875	+0.07(+0.29%)
Mar 30, 2005	23.31	23.88	23.31	23.87	518,723	+0.54(+2.31%)
Mar 29, 2005	23.77	23.91	23.31	23.34	439,310	-0.41(-1.72%)
Mar 28, 2005	23.79	23.87	23.67	23.74	382,771	+0.00(+0.00%)
Mar 24, 2005	23.66	23.88	23.66	23.74	415,395	+0.22(+0.95%)
Mar 23, 2005	23.64	23.67	23.40	23.52	311,416	-0.10(-0.42%)
Mar 22, 2005	23.52	23.93	23.48	23.62	341,050	-0.02(-0.07%)
Mar 21, 2005	23.74	23.88	23.54	23.64	372,373	-0.27(-1.13%)
Mar 18, 2005	23.91	23.97	23.68	23.90	605,676	-0.01(-0.03%)
Mar 17, 2005	23.77	23.94	23.64	23.91	658,055	+0.12(+0.48%)
Mar 16, 2005	23.94	23.98	23.78	23.80	790,758	-0.15(-0.61%)
Mar 15, 2005	24.16	24.17	23.89	23.94	406,036	-0.02(-0.10%)
Mar 14, 2005	23.89	24.16	23.85	23.97	462,185	+0.11(+0.45%)
Mar 11, 2005	23.83	24.05	23.82	23.86	462,965	-0.08(-0.35%)
Mar 10, 2005	23.84	24.06	23.67	23.94	468,294	+0.02(+0.10%)
Mar 09, 2005	25.01	25.01	23.88	23.92	812,333	+0.03(+0.13%)
Mar 08, 2005	23.85	24.06	23.75	23.89	594,498	+0.12(+0.49%)
Mar 07, 2005	24.04	24.08	23.76	23.77	414,745	-0.16(-0.68%)
Mar 04, 2005	23.42	23.95	23.42	23.94	432,681	+0.67(+2.88%)
Mar 03, 2005	23.43	23.46	23.14	23.27	286,071	-0.08(-0.36%)
Mar 02, 2005	23.39	23.64	23.30	23.35	650,257	-0.01(-0.03%)

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.