Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.51	20.19	19.48	19.56	126,491	-0.05(-0.25%)
May 27, 2005	19.65	19.98	19.46	19.61	81,192	+0.17(+0.87%)
May 26, 2005	19.09	19.61	19.09	19.44	52,401	+0.44(+2.32%)
May 25, 2005	19.20	19.31	18.92	19.00	149,744	-0.30(-1.55%)
May 24, 2005	19.45	19.73	19.17	19.30	157,100	-0.37(-1.88%)
May 23, 2005	19.53	19.75	19.46	19.67	146,543	+0.09(+0.46%)
May 20, 2005	20.17	20.17	19.41	19.58	114,129	-0.43(-2.15%)
May 19, 2005	19.81	20.10	19.64	20.01	69,983	+0.19(+0.96%)
May 18, 2005	19.61	20.47	19.55	19.82	225,400	+0.31(+1.59%)
May 17, 2005	18.55	19.54	18.55	19.51	156,850	+0.74(+3.94%)
May 16, 2005	18.32	18.80	18.13	18.77	166,470	+0.36(+1.96%)
May 13, 2005	19.04	19.04	18.10	18.41	181,932	-0.46(-2.44%)
May 12, 2005	19.13	19.25	18.65	18.87	161,222	-0.43(-2.23%)
May 11, 2005	19.62	19.62	18.95	19.30	89,492	-0.13(-0.67%)
May 10, 2005	19.91	19.91	19.34	19.43	159,758	-0.71(-3.53%)
May 09, 2005	20.00	20.17	19.51	20.14	114,810	+0.05(+0.25%)
May 06, 2005	19.85	21.00	19.75	20.09	190,967	+0.34(+1.72%)
May 05, 2005	21.25	21.25	19.50	19.75	263,950	-1.39(-6.58%)
May 04, 2005	19.95	21.20	19.16	21.14	270,888	+1.00(+4.97%)
May 03, 2005	20.63	21.00	19.90	20.14	181,477	-0.36(-1.76%)
May 02, 2005	20.90	20.94	20.24	20.50	145,967	-0.51(-2.43%)
Apr 29, 2005	19.25	21.10	19.05	21.01	298,074	+1.92(+10.06%)
Apr 28, 2005	19.93	20.53	19.06	19.09	317,785	-0.06(-0.31%)
Apr 27, 2005	18.99	19.47	18.75	19.15	238,564	+0.21(+1.11%)
Apr 26, 2005	19.69	20.09	18.86	18.94	169,337	-0.69(-3.52%)
Apr 25, 2005	19.53	19.74	19.14	19.63	82,797	+0.41(+2.13%)
Apr 22, 2005	20.29	20.41	19.01	19.22	161,526	-0.89(-4.43%)
Apr 21, 2005	19.81	20.33	19.71	20.11	98,627	+0.33(+1.67%)
Apr 20, 2005	20.08	20.54	19.72	19.78	193,747	-0.29(-1.44%)
Apr 19, 2005	19.38	20.15	19.38	20.07	132,032	+0.54(+2.76%)
Apr 18, 2005	19.14	19.85	18.71	19.53	195,550	+0.47(+2.47%)
Apr 15, 2005	19.50	19.62	18.58	19.06	183,366	-0.46(-2.36%)
Apr 14, 2005	20.71	21.05	19.33	19.52	253,592	-1.07(-5.20%)
Apr 13, 2005	20.79	20.80	20.31	20.59	110,590	-0.14(-0.68%)
Apr 12, 2005	20.84	21.06	20.57	20.73	163,510	-0.13(-0.62%)
Apr 11, 2005	20.86	21.13	20.83	20.86	61,586	-0.24(-1.14%)
Apr 08, 2005	21.52	21.62	20.91	21.10	70,311	-0.60(-2.76%)
Apr 07, 2005	21.02	21.77	21.02	21.70	42,202	+0.37(+1.73%)
Apr 06, 2005	21.37	21.67	21.04	21.33	132,002	-0.15(-0.70%)
Apr 05, 2005	21.68	21.96	21.20	21.48	175,787	-0.04(-0.19%)
Apr 04, 2005	21.52	21.82	21.25	21.52	210,426	-0.36(-1.65%)
Apr 01, 2005	22.18	22.23	21.53	21.88	108,753	-0.06(-0.27%)
Mar 31, 2005	22.40	22.43	21.71	21.94	271,656	-0.32(-1.44%)
Mar 30, 2005	21.58	23.16	21.54	22.26	225,545	+0.54(+2.49%)
Mar 29, 2005	21.93	22.42	21.47	21.72	110,315	-0.30(-1.36%)
Mar 28, 2005	22.17	22.38	21.93	22.02	143,857	-0.21(-0.94%)
Mar 24, 2005	22.30	22.83	22.23	22.23	58,157	-0.12(-0.54%)
Mar 23, 2005	23.00	23.04	22.31	22.35	52,722	-0.80(-3.46%)
Mar 22, 2005	23.32	23.58	22.69	23.15	102,167	+0.02(+0.09%)
Mar 21, 2005	23.27	23.48	22.48	23.13	162,049	+0.21(+0.92%)
Mar 18, 2005	23.25	23.40	22.69	22.92	172,875	-0.10(-0.43%)
Mar 17, 2005	22.51	23.23	22.47	23.02	91,735	+0.43(+1.90%)
Mar 16, 2005	22.65	22.94	21.87	22.59	118,575	-0.30(-1.31%)
Mar 15, 2005	23.15	23.45	22.77	22.89	105,569	-0.16(-0.69%)
Mar 14, 2005	23.15	23.28	22.83	23.05	136,023	-0.53(-2.25%)
Mar 11, 2005	23.57	24.16	23.16	23.58	90,409	+0.38(+1.64%)
Mar 10, 2005	24.00	24.35	23.06	23.20	153,174	-0.55(-2.32%)
Mar 09, 2005	24.42	24.61	23.66	23.75	124,790	-0.79(-3.22%)
Mar 08, 2005	25.00	25.21	24.38	24.54	259,720	-0.48(-1.92%)
Mar 07, 2005	25.31	25.62	24.94	25.02	100,367	-0.42(-1.65%)
Mar 04, 2005	24.67	25.73	24.58	25.44	86,204	+0.94(+3.84%)
Mar 03, 2005	24.76	24.89	24.30	24.50	80,938	+0.09(+0.37%)
Mar 02, 2005	24.69	25.17	24.34	24.41	231,575	-0.50(-2.01%)

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.