Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.91	24.91	24.82	24.82	3,620	-0.27(-1.06%)
May 27, 2005	24.82	25.08	24.82	25.08	483	+0.27(+1.07%)
May 26, 2005	24.73	24.82	24.73	24.82	805	-0.16(-0.62%)
May 25, 2005	24.96	24.97	24.96	24.97	3,138	+0.47(+1.90%)
May 24, 2005	24.55	24.55	24.50	24.50	322	-0.31(-1.25%)
May 23, 2005	24.90	25.09	24.53	24.82	4,996	-0.16(-0.62%)
May 20, 2005	24.97	24.97	24.97	24.97	1,611	-0.12(-0.47%)
May 19, 2005	24.97	25.09	24.82	25.09	3,617	+0.12(+0.48%)
May 18, 2005	24.82	24.97	24.82	24.97	3,707	+0.16(+0.63%)
May 17, 2005	24.63	25.13	24.63	24.82	8,865	+0.31(+1.27%)
May 16, 2005	23.97	24.65	23.97	24.50	16,728	+0.83(+3.48%)
May 13, 2005	23.57	24.19	23.26	23.68	10,045	+1.59(+7.22%)
May 12, 2005	22.09	22.09	22.09	22.09	251	+0.06(+0.28%)
May 11, 2005	22.02	22.46	22.02	22.02	8,794	+0.00(+0.00%)
May 10, 2005	22.21	22.21	22.02	22.02	322	-0.31(-1.39%)
May 09, 2005	22.33	22.33	22.33	22.33	0	+0.00(+0.00%)
May 06, 2005	22.70	22.71	22.33	22.33	644	+0.31(+1.41%)
May 05, 2005	22.02	22.02	22.02	22.02	0	+0.00(+0.00%)
May 04, 2005	22.04	22.04	22.02	22.02	322	-0.32(-1.42%)
May 03, 2005	22.95	22.95	21.84	22.34	2,266	+0.50(+2.30%)
May 02, 2005	21.78	21.84	21.78	21.84	965	+0.00(+0.00%)
Apr 29, 2005	21.78	21.84	21.78	21.84	548	+0.12(+0.54%)
Apr 28, 2005	21.96	21.96	21.72	21.72	12,337	-0.06(-0.26%)
Apr 27, 2005	22.87	22.87	21.78	21.78	4,926	-0.35(-1.60%)
Apr 26, 2005	22.13	22.13	22.13	22.13	0	+0.00(+0.00%)
Apr 25, 2005	22.13	22.13	22.13	22.13	0	+0.00(+0.00%)
Apr 22, 2005	22.13	22.13	22.13	22.13	161	+0.02(+0.09%)
Apr 21, 2005	22.11	22.11	22.11	22.11	0	+0.00(+0.00%)
Apr 20, 2005	22.07	22.11	21.86	22.11	1,934	+0.34(+1.56%)
Apr 19, 2005	21.72	21.77	21.65	21.77	5,965	-0.02(-0.10%)
Apr 18, 2005	21.79	21.79	21.79	21.79	644	+0.20(+0.91%)
Apr 15, 2005	21.60	21.60	21.60	21.60	161	-0.03(-0.14%)
Apr 14, 2005	21.78	21.78	21.62	21.63	735	-0.16(-0.74%)
Apr 13, 2005	21.82	22.12	21.78	21.79	15,332	-0.29(-1.29%)
Apr 12, 2005	21.87	22.07	21.79	22.07	5,440	+0.15(+0.68%)
Apr 11, 2005	21.94	21.95	21.92	21.92	5,411	-0.39(-1.75%)
Apr 08, 2005	22.48	22.56	21.71	22.32	25,629	-0.08(-0.36%)
Apr 07, 2005	22.36	22.57	22.36	22.40	3,601	+0.06(+0.28%)
Apr 06, 2005	22.58	22.58	22.33	22.33	967	-1.23(-5.24%)
Apr 05, 2005	23.11	23.57	22.38	23.57	17,075	+0.61(+2.68%)
Apr 04, 2005	23.08	23.08	22.95	22.95	3,315	+0.00(+0.00%)
Apr 01, 2005	23.57	23.57	22.95	22.95	5,050	+0.45(+2.01%)
Mar 31, 2005	22.95	22.95	22.40	22.50	3,688	-0.42(-1.84%)
Mar 30, 2005	22.94	22.94	22.44	22.92	483	+0.51(+2.30%)
Mar 29, 2005	23.02	23.02	22.41	22.41	564	-0.26(-1.15%)
Mar 28, 2005	22.67	22.67	22.67	22.67	967	-0.01(-0.03%)
Mar 24, 2005	22.87	22.89	22.64	22.67	7,024	-0.20(-0.87%)
Mar 23, 2005	22.95	23.36	22.87	22.87	1,773	-0.09(-0.38%)
Mar 22, 2005	22.96	22.96	22.96	22.96	0	+0.00(+0.00%)
Mar 21, 2005	23.27	23.27	22.96	22.96	322	-0.61(-2.61%)
Mar 18, 2005	23.58	23.58	23.56	23.57	1,287	-0.25(-1.07%)
Mar 17, 2005	23.58	23.85	23.58	23.83	2,417	+0.25(+1.05%)
Mar 16, 2005	23.74	23.90	23.58	23.58	2,577	-0.20(-0.86%)
Mar 15, 2005	23.79	23.79	23.79	23.79	0	+0.00(+0.00%)
Mar 14, 2005	24.19	24.19	23.79	23.79	1,128	-0.13(-0.54%)
Mar 11, 2005	23.92	23.92	23.92	23.92	225	+0.00(+0.00%)
Mar 10, 2005	23.92	23.92	23.92	23.92	0	+0.00(+0.00%)
Mar 09, 2005	24.22	24.22	23.72	23.92	1,128	-0.22(-0.90%)
Mar 08, 2005	24.19	24.19	23.95	24.13	483	+0.55(+2.34%)
Mar 07, 2005	23.64	23.93	23.58	23.58	1,835	-0.55(-2.26%)
Mar 04, 2005	23.73	24.13	23.57	24.13	4,908	+0.51(+2.15%)
Mar 03, 2005	23.62	23.62	23.62	23.62	0	+0.00(+0.00%)
Mar 02, 2005	23.62	23.62	23.62	23.62	644	+0.04(+0.16%)

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.