Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.52	20.59	20.34	20.50	414,156	-0.15(-0.73%)
May 27, 2005	20.45	20.66	20.39	20.65	159,716	+0.30(+1.49%)
May 26, 2005	20.31	20.35	20.25	20.35	665,831	+0.13(+0.63%)
May 25, 2005	20.07	20.29	19.93	20.22	475,692	+0.18(+0.88%)
May 24, 2005	19.96	20.07	19.95	20.05	113,391	+0.10(+0.51%)
May 23, 2005	19.69	19.99	19.69	19.94	222,635	+0.30(+1.51%)
May 20, 2005	19.71	19.83	19.63	19.65	284,171	-0.17(-0.84%)
May 19, 2005	19.54	19.81	19.54	19.81	264,811	+0.24(+1.22%)
May 18, 2005	19.70	19.83	19.49	19.58	207,424	+0.07(+0.33%)
May 17, 2005	19.14	19.51	19.14	19.51	276,565	+0.36(+1.90%)
May 16, 2005	19.10	19.16	18.86	19.15	733,589	-0.06(-0.30%)
May 13, 2005	19.50	19.58	19.08	19.21	441,121	-0.32(-1.64%)
May 12, 2005	20.30	20.30	19.52	19.53	645,088	-0.79(-3.91%)
May 11, 2005	20.29	20.32	20.14	20.32	130,677	+0.04(+0.21%)
May 10, 2005	20.57	20.59	20.25	20.28	286,245	-0.33(-1.61%)
May 09, 2005	20.48	20.61	20.43	20.61	159,716	+0.20(+0.96%)
May 06, 2005	20.54	20.60	20.38	20.41	222,635	+0.02(+0.11%)
May 05, 2005	20.36	20.50	20.30	20.39	115,466	+0.14(+0.71%)
May 04, 2005	20.10	20.26	19.94	20.25	192,213	+0.32(+1.59%)
May 03, 2005	20.28	20.28	19.93	19.93	157,642	-0.37(-1.84%)
May 02, 2005	19.96	20.31	19.91	20.31	208,806	+0.38(+1.89%)
Apr 29, 2005	20.06	20.06	19.79	19.93	174,927	+0.10(+0.50%)
Apr 28, 2005	20.00	20.00	19.75	19.83	301,456	-0.29(-1.47%)
Apr 27, 2005	20.57	20.57	20.08	20.13	860,118	-0.49(-2.36%)
Apr 26, 2005	20.86	20.86	20.60	20.61	315,976	-0.23(-1.10%)
Apr 25, 2005	20.88	20.97	20.77	20.84	305,604	+0.24(+1.17%)
Apr 22, 2005	20.57	20.82	20.41	20.60	164,556	+0.04(+0.20%)
Apr 21, 2005	20.19	20.56	20.13	20.56	291,776	+0.47(+2.36%)
Apr 20, 2005	20.45	20.59	20.08	20.08	222,635	-0.40(-1.96%)
Apr 19, 2005	20.19	20.52	20.19	20.49	303,530	+0.49(+2.46%)
Apr 18, 2005	19.66	20.02	19.57	20.00	608,444	+0.31(+1.58%)
Apr 15, 2005	20.22	20.31	19.66	19.68	1,676,678	-0.60(-2.95%)
Apr 14, 2005	20.63	20.63	20.28	20.28	1,184,391	-0.25(-1.24%)
Apr 13, 2005	20.86	21.00	20.50	20.54	557,970	-0.47(-2.24%)
Apr 12, 2005	21.24	21.26	20.91	21.01	184,607	-0.33(-1.53%)
Apr 11, 2005	21.27	21.37	21.09	21.33	172,853	+0.10(+0.47%)
Apr 08, 2005	21.49	21.58	21.22	21.23	385,117	-0.34(-1.57%)
Apr 07, 2005	21.77	21.82	21.46	21.57	295,233	-0.07(-0.30%)
Apr 06, 2005	21.29	21.65	21.24	21.64	239,920	+0.35(+1.62%)
Apr 05, 2005	21.52	21.55	21.22	21.29	356,769	-0.21(-0.97%)
Apr 04, 2005	21.68	21.75	21.36	21.50	360,917	-0.14(-0.67%)
Apr 01, 2005	21.46	21.64	21.36	21.64	542,068	+0.41(+1.93%)
Mar 31, 2005	21.23	21.30	21.13	21.23	233,697	+0.43(+2.09%)
Mar 30, 2005	20.71	20.80	20.35	20.80	590,467	+0.22(+1.07%)
Mar 29, 2005	20.91	21.11	20.58	20.58	330,495	-0.29(-1.39%)
Mar 28, 2005	20.89	20.96	20.74	20.87	496,435	-0.12(-0.56%)
Mar 24, 2005	21.15	21.22	20.87	20.99	219,869	+0.04(+0.19%)
Mar 23, 2005	21.22	21.24	20.92	20.95	658,917	-0.52(-2.42%)
Mar 22, 2005	21.77	21.98	21.42	21.47	371,980	-0.21(-0.99%)
Mar 21, 2005	21.86	21.88	21.59	21.68	475,692	-0.22(-0.99%)
Mar 18, 2005	21.77	21.91	21.77	21.90	327,038	+0.14(+0.65%)
Mar 17, 2005	21.62	21.79	21.58	21.76	257,205	+0.28(+1.31%)
Mar 16, 2005	21.39	21.69	21.31	21.47	435,590	+0.01(+0.05%)
Mar 15, 2005	21.77	21.85	21.43	21.46	389,957	-0.17(-0.80%)
Mar 14, 2005	21.61	21.69	21.32	21.64	566,267	+0.08(+0.38%)
Mar 11, 2005	21.39	21.71	21.39	21.56	495,052	+0.16(+0.76%)
Mar 10, 2005	21.77	21.77	21.24	21.39	1,079,296	-0.37(-1.72%)
Mar 09, 2005	22.28	22.45	21.75	21.77	1,138,758	-0.45(-2.02%)
Mar 08, 2005	22.28	22.37	22.22	22.22	990,104	+0.00(+0.00%)
Mar 07, 2005	22.40	22.40	22.04	22.22	587,701	-0.18(-0.82%)
Mar 04, 2005	22.08	22.45	22.02	22.40	313,901	+0.43(+1.95%)
Mar 03, 2005	21.84	22.01	21.77	21.97	339,484	+0.26(+1.21%)
Mar 02, 2005	21.45	21.73	21.41	21.71	332,569	+0.24(+1.12%)

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.