Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.16	23.87	23.13	23.85	373,909	+0.79(+3.44%)
May 27, 2005	22.85	23.27	22.63	23.06	189,281	+0.21(+0.93%)
May 26, 2005	22.48	23.04	22.34	22.85	705,945	+0.59(+2.65%)
May 25, 2005	22.03	22.35	21.85	22.26	433,258	+0.23(+1.04%)
May 24, 2005	20.93	22.44	20.89	22.03	631,617	+1.54(+7.53%)
May 23, 2005	20.27	20.69	20.27	20.49	272,460	+0.26(+1.31%)
May 20, 2005	20.22	20.38	19.92	20.22	139,010	+0.00(+0.00%)
May 19, 2005	20.27	20.40	20.13	20.22	206,416	-0.03(-0.13%)
May 18, 2005	19.92	20.44	19.84	20.25	295,382	+0.56(+2.82%)
May 17, 2005	20.22	20.22	19.69	19.70	196,089	-0.51(-2.53%)
May 16, 2005	20.49	20.53	20.12	20.21	190,075	-0.24(-1.16%)
May 13, 2005	21.64	21.74	20.10	20.44	206,643	-1.20(-5.54%)
May 12, 2005	22.13	22.47	21.59	21.64	169,649	-0.48(-2.15%)
May 11, 2005	22.82	22.85	21.68	22.12	260,772	-0.70(-3.05%)
May 10, 2005	23.29	23.29	22.71	22.82	106,101	-0.56(-2.41%)
May 09, 2005	22.74	23.38	22.69	23.38	73,420	+0.71(+3.11%)
May 06, 2005	22.91	22.98	22.60	22.67	127,549	-0.13(-0.58%)
May 05, 2005	23.04	23.07	22.59	22.81	155,578	-0.31(-1.33%)
May 04, 2005	23.04	23.23	22.94	23.11	114,385	+0.11(+0.46%)
May 03, 2005	22.34	23.45	22.30	23.01	151,833	+0.69(+3.08%)
May 02, 2005	22.25	22.38	22.03	22.32	74,327	+0.16(+0.72%)
Apr 29, 2005	22.12	22.44	21.90	22.16	115,406	+0.11(+0.52%)
Apr 28, 2005	22.78	23.04	21.95	22.05	177,592	-0.73(-3.21%)
Apr 27, 2005	22.55	22.96	22.08	22.78	195,862	+0.05(+0.23%)
Apr 26, 2005	23.00	23.06	22.65	22.73	125,619	-0.32(-1.38%)
Apr 25, 2005	23.22	23.26	22.92	23.04	89,760	-0.12(-0.53%)
Apr 22, 2005	23.31	23.33	22.70	23.17	105,988	-0.27(-1.17%)
Apr 21, 2005	23.21	23.66	23.04	23.44	64,228	+0.45(+1.95%)
Apr 20, 2005	23.50	23.62	22.94	22.99	89,534	-0.45(-1.92%)
Apr 19, 2005	22.89	23.62	22.89	23.44	285,056	+0.55(+2.39%)
Apr 18, 2005	22.65	23.23	22.40	22.89	270,417	+0.20(+0.89%)
Apr 15, 2005	23.46	23.56	22.65	22.69	256,686	-0.80(-3.41%)
Apr 14, 2005	24.63	24.66	23.41	23.49	219,920	-1.05(-4.27%)
Apr 13, 2005	25.29	25.29	24.27	24.54	228,657	-0.75(-2.96%)
Apr 12, 2005	24.67	25.63	24.49	25.29	731,024	+1.71(+7.25%)
Apr 11, 2005	23.74	23.75	23.20	23.58	228,090	-0.15(-0.63%)
Apr 08, 2005	23.74	23.99	23.21	23.73	604,723	+0.07(+0.30%)
Apr 07, 2005	23.93	24.03	23.65	23.66	308,205	-0.44(-1.83%)
Apr 06, 2005	24.06	24.36	24.06	24.10	246,814	+0.13(+0.55%)
Apr 05, 2005	24.15	24.21	23.96	23.97	167,152	-0.26(-1.09%)
Apr 04, 2005	24.41	24.41	24.03	24.23	168,741	-0.31(-1.26%)
Apr 01, 2005	24.28	24.64	24.15	24.54	131,520	+0.31(+1.27%)
Mar 31, 2005	24.38	24.42	23.98	24.23	121,988	-0.16(-0.65%)
Mar 30, 2005	23.53	24.39	23.53	24.39	121,307	+0.89(+3.79%)
Mar 29, 2005	24.41	24.74	23.50	23.50	107,690	-0.95(-3.89%)
Mar 28, 2005	24.80	24.80	24.06	24.45	79,434	-0.40(-1.60%)
Mar 24, 2005	24.45	25.42	24.45	24.85	109,506	+0.48(+1.99%)
Mar 23, 2005	24.38	24.49	24.03	24.37	70,696	-0.14(-0.58%)
Mar 22, 2005	24.61	25.22	24.43	24.51	129,591	-0.11(-0.43%)
Mar 21, 2005	24.63	24.92	24.50	24.61	103,264	-0.19(-0.75%)
Mar 18, 2005	25.09	25.34	24.80	24.80	163,294	-0.29(-1.16%)
Mar 17, 2005	25.04	25.31	25.01	25.09	95,094	+0.18(+0.71%)
Mar 16, 2005	25.16	25.40	24.60	24.91	97,931	-0.31(-1.22%)
Mar 15, 2005	25.71	26.00	25.08	25.22	185,536	-0.33(-1.31%)
Mar 14, 2005	25.47	25.71	25.24	25.56	113,137	-0.02(-0.07%)
Mar 11, 2005	25.75	26.15	25.41	25.57	127,662	-0.18(-0.68%)
Mar 10, 2005	25.56	25.75	25.41	25.75	137,989	+0.10(+0.38%)
Mar 09, 2005	25.22	25.89	25.11	25.65	175,436	+0.33(+1.32%)
Mar 08, 2005	25.54	25.84	25.26	25.32	176,571	-0.32(-1.24%)
Mar 07, 2005	25.78	25.91	25.55	25.64	92,484	-0.14(-0.55%)
Mar 04, 2005	25.75	25.99	25.57	25.78	129,478	+0.04(+0.17%)
Mar 03, 2005	25.58	25.95	25.50	25.73	128,229	+0.21(+0.83%)
Mar 02, 2005	25.20	25.93	25.08	25.52	150,017	+0.33(+1.33%)

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.