Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.88	23.97	23.71	23.85	250,002	+0.01(+0.06%)
May 27, 2005	23.85	23.96	23.79	23.84	246,647	+0.07(+0.28%)
May 26, 2005	23.63	23.90	23.56	23.77	282,880	+0.14(+0.60%)
May 25, 2005	24.02	24.10	23.60	23.63	578,374	-0.59(-2.43%)
May 24, 2005	24.52	24.55	24.02	24.22	715,789	+0.23(+0.96%)
May 23, 2005	23.53	24.13	23.53	23.99	522,952	+0.39(+1.64%)
May 20, 2005	23.73	23.81	23.46	23.60	396,273	-0.07(-0.28%)
May 19, 2005	23.40	23.71	22.95	23.67	663,721	+0.17(+0.73%)
May 18, 2005	22.73	23.50	22.54	23.50	2,411,997	+1.78(+8.20%)
May 17, 2005	20.86	21.80	20.86	21.71	1,023,092	+0.82(+3.92%)
May 16, 2005	20.54	20.94	20.51	20.90	425,930	+0.28(+1.37%)
May 13, 2005	20.60	20.90	20.35	20.61	670,029	+0.04(+0.18%)
May 12, 2005	20.64	20.82	20.39	20.57	346,622	-0.10(-0.47%)
May 11, 2005	20.64	20.77	20.20	20.67	299,386	+0.06(+0.29%)
May 10, 2005	20.72	20.86	20.53	20.61	361,249	-0.17(-0.82%)
May 09, 2005	20.83	20.84	20.60	20.78	534,493	+0.00(+0.00%)
May 06, 2005	20.90	21.06	20.77	20.78	405,533	-0.09(-0.43%)
May 05, 2005	20.85	20.96	20.66	20.87	442,168	+0.08(+0.39%)
May 04, 2005	20.75	21.01	20.68	20.79	722,901	+0.02(+0.11%)
May 03, 2005	20.54	20.77	20.40	20.77	446,999	+0.15(+0.72%)
May 02, 2005	20.51	20.72	20.31	20.62	472,495	-0.07(-0.32%)
Apr 29, 2005	20.74	20.75	20.28	20.69	651,778	+0.04(+0.22%)
Apr 28, 2005	20.69	20.79	20.16	20.64	928,486	-0.04(-0.22%)
Apr 27, 2005	20.64	20.87	20.39	20.69	640,908	-0.12(-0.57%)
Apr 26, 2005	20.98	21.19	20.59	20.81	648,155	-0.45(-2.10%)
Apr 25, 2005	20.94	21.39	20.94	21.25	689,755	-0.19(-0.90%)
Apr 22, 2005	22.06	22.06	21.31	21.45	826,230	-0.70(-3.16%)
Apr 21, 2005	21.96	22.21	21.71	22.15	287,845	+0.54(+2.48%)
Apr 20, 2005	21.89	22.04	21.48	21.61	849,043	-0.28(-1.26%)
Apr 19, 2005	22.39	22.42	21.54	21.89	659,561	-0.43(-1.94%)
Apr 18, 2005	22.10	22.33	21.14	22.32	670,029	+0.22(+0.98%)
Apr 15, 2005	22.66	22.73	21.89	22.10	329,713	-0.56(-2.47%)
Apr 14, 2005	22.84	23.03	22.43	22.66	389,161	-0.18(-0.78%)
Apr 13, 2005	23.03	23.21	22.71	22.84	441,631	-0.26(-1.13%)
Apr 12, 2005	23.00	23.14	22.60	23.10	353,466	+0.10(+0.45%)
Apr 11, 2005	22.94	23.35	22.90	23.00	514,766	+0.13(+0.59%)
Apr 08, 2005	23.28	23.47	22.72	22.86	997,461	-0.60(-2.57%)
Apr 07, 2005	23.59	23.66	23.28	23.47	753,900	-0.28(-1.19%)
Apr 06, 2005	24.11	24.36	23.68	23.75	592,330	-0.28(-1.18%)
Apr 05, 2005	23.92	24.29	23.81	24.03	316,026	+0.07(+0.28%)
Apr 04, 2005	24.22	24.22	23.74	23.97	440,289	-0.39(-1.62%)
Apr 01, 2005	24.70	25.18	24.04	24.36	561,466	-0.24(-0.97%)
Mar 31, 2005	24.70	24.96	24.49	24.60	516,108	+0.01(+0.03%)
Mar 30, 2005	24.04	24.67	24.04	24.59	539,324	+0.56(+2.33%)
Mar 29, 2005	24.03	24.26	23.87	24.03	450,085	-0.12(-0.49%)
Mar 28, 2005	24.14	24.35	24.05	24.15	498,797	+0.01(+0.03%)
Mar 24, 2005	24.03	24.26	23.85	24.14	680,898	+0.24(+1.00%)
Mar 23, 2005	23.85	24.25	23.70	23.91	995,046	+0.05(+0.22%)
Mar 22, 2005	23.81	24.93	22.50	23.85	2,044,172	-0.59(-2.41%)
Mar 21, 2005	23.86	24.69	23.47	24.44	639,030	+0.59(+2.47%)
Mar 18, 2005	24.17	24.17	23.69	23.85	1,125,750	+0.02(+0.09%)
Mar 17, 2005	23.36	24.09	23.18	23.83	559,856	+0.62(+2.66%)
Mar 16, 2005	23.28	23.47	23.04	23.21	440,692	-0.07(-0.29%)
Mar 15, 2005	23.80	23.98	23.02	23.28	490,477	-0.45(-1.88%)
Mar 14, 2005	23.96	24.07	23.45	23.73	709,750	+0.25(+1.08%)
Mar 11, 2005	24.00	24.08	23.26	23.47	635,809	-0.60(-2.48%)
Mar 10, 2005	24.32	24.36	23.81	24.07	680,227	-0.25(-1.04%)
Mar 09, 2005	24.37	24.63	24.14	24.32	256,041	-0.16(-0.67%)
Mar 08, 2005	24.72	24.96	24.32	24.49	276,438	-0.22(-0.87%)
Mar 07, 2005	24.70	24.90	24.60	24.70	297,641	+0.07(+0.30%)
Mar 04, 2005	24.48	24.79	24.46	24.63	419,355	+0.16(+0.64%)
Mar 03, 2005	24.60	24.81	24.24	24.47	358,699	-0.13(-0.52%)
Mar 02, 2005	24.52	24.93	24.44	24.60	243,695	-0.03(-0.12%)

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.