Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.99	18.99	18.85	18.86	25,238	-0.30(-1.56%)
May 27, 2005	19.15	19.16	19.07	19.16	23,639	-0.05(-0.23%)
May 26, 2005	19.19	19.24	19.13	19.20	14,041	+0.00(+0.00%)
May 25, 2005	19.14	19.20	19.12	19.20	7,109	+0.07(+0.35%)
May 24, 2005	19.15	19.22	19.13	19.13	22,039	-0.19(-0.96%)
May 23, 2005	19.18	19.32	19.18	19.32	4,976	+0.06(+0.29%)
May 20, 2005	19.30	19.30	19.13	19.26	91,712	-0.09(-0.47%)
May 19, 2005	19.32	19.35	19.30	19.35	53,321	+0.07(+0.38%)
May 18, 2005	19.24	19.32	19.24	19.28	5,154	+0.30(+1.57%)
May 17, 2005	18.89	19.02	18.89	18.98	13,863	+0.00(+0.00%)
May 16, 2005	18.88	18.99	18.88	18.98	7,464	+0.11(+0.57%)
May 13, 2005	18.94	18.95	18.80	18.88	21,150	-0.02(-0.13%)
May 12, 2005	18.99	18.99	18.90	18.90	4,976	-0.13(-0.70%)
May 11, 2005	19.04	19.04	18.99	19.03	7,464	-0.02(-0.12%)
May 10, 2005	19.17	19.21	19.04	19.06	19,373	-0.18(-0.94%)
May 09, 2005	19.25	19.25	19.19	19.24	6,576	-0.01(-0.06%)
May 06, 2005	19.27	19.27	19.25	19.25	1,955	-0.06(-0.29%)
May 05, 2005	19.47	19.49	19.30	19.30	21,861	-0.08(-0.41%)
May 04, 2005	19.13	19.46	19.13	19.38	23,283	+0.27(+1.41%)
May 03, 2005	19.03	19.12	19.03	19.11	5,687	+0.05(+0.24%)
May 02, 2005	19.01	19.07	18.95	19.07	12,086	+0.25(+1.32%)
Apr 29, 2005	18.80	18.88	18.77	18.82	29,148	+0.28(+1.52%)
Apr 28, 2005	18.72	18.83	18.54	18.54	70,739	-0.23(-1.20%)
Apr 27, 2005	18.79	18.81	18.74	18.76	39,990	-0.27(-1.42%)
Apr 26, 2005	19.09	19.12	19.02	19.03	70,739	-0.17(-0.91%)
Apr 25, 2005	19.14	19.21	19.11	19.21	6,398	+0.03(+0.15%)
Apr 22, 2005	19.19	19.26	19.17	19.18	28,260	+0.02(+0.09%)
Apr 21, 2005	19.19	19.26	19.14	19.16	18,306	+0.23(+1.19%)
Apr 20, 2005	19.07	19.12	18.94	18.94	17,596	-0.27(-1.41%)
Apr 19, 2005	19.08	19.21	19.06	19.21	14,752	+0.20(+1.04%)
Apr 18, 2005	18.99	19.01	18.90	19.01	38,569	-0.07(-0.35%)
Apr 15, 2005	19.16	19.27	18.99	19.08	56,342	-0.29(-1.48%)
Apr 14, 2005	19.44	19.44	19.35	19.37	20,973	-0.10(-0.52%)
Apr 13, 2005	19.52	19.57	19.46	19.47	18,662	-0.13(-0.66%)
Apr 12, 2005	19.49	19.60	19.33	19.60	36,080	+0.00(+0.00%)
Apr 11, 2005	19.53	19.64	19.53	19.60	16,885	+0.08(+0.43%)
Apr 08, 2005	19.50	19.53	19.42	19.51	9,064	-0.02(-0.12%)
Apr 07, 2005	19.59	19.59	19.46	19.53	34,658	+0.08(+0.41%)
Apr 06, 2005	19.44	19.51	19.40	19.46	15,463	+0.19(+0.99%)
Apr 05, 2005	19.19	19.28	19.19	19.26	9,597	+0.20(+1.06%)
Apr 04, 2005	19.13	19.16	18.98	19.06	65,051	-0.21(-1.11%)
Apr 01, 2005	19.43	19.50	19.26	19.28	25,949	-0.12(-0.61%)
Mar 31, 2005	19.44	19.50	19.28	19.39	28,615	-0.08(-0.40%)
Mar 30, 2005	19.31	19.51	19.31	19.47	35,903	+0.12(+0.64%)
Mar 29, 2005	19.35	19.41	19.25	19.35	19,728	-0.02(-0.12%)
Mar 28, 2005	19.42	19.42	19.33	19.37	183,602	-0.11(-0.55%)
Mar 24, 2005	19.55	19.55	19.43	19.48	42,123	+0.15(+0.76%)
Mar 23, 2005	19.35	19.43	19.25	19.33	78,204	-0.10(-0.51%)
Mar 22, 2005	19.66	19.83	19.41	19.43	60,786	-0.14(-0.73%)
Mar 21, 2005	19.75	19.75	19.57	19.57	56,165	-0.25(-1.25%)
Mar 18, 2005	20.00	20.00	19.74	19.82	47,100	-0.20(-0.98%)
Mar 17, 2005	19.85	20.02	19.83	20.02	32,703	+0.12(+0.62%)
Mar 16, 2005	19.94	19.97	19.86	19.89	44,256	-0.08(-0.42%)
Mar 15, 2005	20.20	20.20	19.97	19.98	39,280	-0.10(-0.50%)
Mar 14, 2005	20.16	20.16	20.03	20.08	117,840	-0.08(-0.39%)
Mar 11, 2005	20.19	20.37	20.16	20.16	36,436	-0.03(-0.17%)
Mar 10, 2005	20.27	20.32	20.10	20.19	266,428	-0.19(-0.91%)
Mar 09, 2005	20.41	20.42	20.32	20.38	14,752	-0.10(-0.49%)
Mar 08, 2005	20.51	20.54	20.40	20.48	31,104	+0.16(+0.80%)
Mar 07, 2005	20.38	20.38	20.28	20.32	36,080	-0.16(-0.80%)
Mar 04, 2005	20.19	20.48	20.14	20.48	113,929	+0.53(+2.68%)
Mar 03, 2005	20.09	20.09	19.87	19.95	109,486	-0.05(-0.25%)
Mar 02, 2005	19.99	20.10	19.91	20.00	39,813	-0.28(-1.39%)

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.