Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.99	23.12	22.85	22.90	480,952	-0.10(-0.42%)
May 27, 2005	22.85	23.04	22.80	22.99	498,441	+0.09(+0.39%)
May 26, 2005	22.99	23.04	22.85	22.90	1,184,018	+0.02(+0.09%)
May 25, 2005	23.02	23.10	22.73	22.88	478,475	-0.16(-0.68%)
May 24, 2005	23.12	23.18	22.86	23.04	379,223	+0.11(+0.48%)
May 23, 2005	23.11	23.25	22.77	22.93	465,649	-0.14(-0.60%)
May 20, 2005	23.26	23.26	22.77	23.07	292,215	-0.14(-0.62%)
May 19, 2005	23.26	23.35	22.99	23.21	349,638	-0.04(-0.18%)
May 18, 2005	22.99	23.45	22.86	23.25	442,476	+0.55(+2.42%)
May 17, 2005	22.23	22.86	22.09	22.70	469,001	+0.44(+1.97%)
May 16, 2005	21.89	22.27	21.89	22.27	536,480	+0.43(+1.95%)
May 13, 2005	22.30	22.30	21.57	21.84	422,363	-0.34(-1.55%)
May 12, 2005	22.86	22.99	22.10	22.18	509,226	-0.62(-2.74%)
May 11, 2005	22.66	22.86	22.42	22.81	394,235	+0.21(+0.94%)
May 10, 2005	22.92	22.92	22.57	22.59	569,564	-0.43(-1.88%)
May 09, 2005	22.66	23.04	22.63	23.03	530,505	+0.37(+1.64%)
May 06, 2005	22.57	22.71	22.31	22.66	701,608	+0.16(+0.73%)
May 05, 2005	22.70	22.95	22.37	22.49	528,610	-0.31(-1.35%)
May 04, 2005	22.47	22.90	22.42	22.80	751,015	+0.28(+1.25%)
May 03, 2005	22.75	22.81	22.36	22.52	656,427	-0.35(-1.53%)
May 02, 2005	22.45	22.88	22.34	22.87	535,169	+0.42(+1.86%)
Apr 29, 2005	22.51	22.53	22.16	22.45	1,091,471	+0.03(+0.12%)
Apr 28, 2005	22.57	22.57	22.26	22.42	942,958	-0.14(-0.61%)
Apr 27, 2005	23.19	23.19	22.41	22.56	1,022,097	-0.67(-2.89%)
Apr 26, 2005	23.50	23.66	23.23	23.23	1,170,026	-0.33(-1.40%)
Apr 25, 2005	23.16	23.60	22.99	23.56	783,224	+0.49(+2.14%)
Apr 22, 2005	23.12	23.34	22.75	23.07	789,928	-0.06(-0.27%)
Apr 21, 2005	22.81	23.14	22.64	23.13	802,753	+0.71(+3.15%)
Apr 20, 2005	22.51	22.99	22.14	22.42	708,166	-0.03(-0.12%)
Apr 19, 2005	21.99	22.48	21.95	22.45	718,951	+0.57(+2.60%)
Apr 18, 2005	21.70	22.06	21.65	21.88	473,957	+0.19(+0.85%)
Apr 15, 2005	22.02	22.27	21.63	21.70	588,365	-0.37(-1.68%)
Apr 14, 2005	22.59	22.59	22.04	22.07	814,996	-0.52(-2.31%)
Apr 13, 2005	23.23	23.42	22.55	22.59	504,417	-0.57(-2.46%)
Apr 12, 2005	23.19	23.39	22.67	23.16	614,307	+0.01(+0.03%)
Apr 11, 2005	22.85	23.26	22.85	23.15	551,201	+0.27(+1.17%)
Apr 08, 2005	23.21	23.46	22.79	22.88	493,195	-0.40(-1.71%)
Apr 07, 2005	23.05	23.30	23.05	23.28	555,136	+0.15(+0.65%)
Apr 06, 2005	23.17	23.27	23.07	23.13	738,918	-0.04(-0.18%)
Apr 05, 2005	22.89	23.22	22.88	23.17	715,599	+0.27(+1.20%)
Apr 04, 2005	22.61	22.98	22.51	22.90	522,489	+0.29(+1.27%)
Apr 01, 2005	22.75	22.81	22.46	22.61	601,190	-0.16(-0.72%)
Mar 31, 2005	22.84	22.91	22.66	22.77	1,004,171	-0.08(-0.33%)
Mar 30, 2005	22.40	22.85	22.40	22.85	525,695	+0.48(+2.15%)
Mar 29, 2005	22.68	23.05	22.32	22.37	876,208	-0.30(-1.33%)
Mar 28, 2005	22.64	23.05	22.52	22.67	645,059	+0.05(+0.24%)
Mar 24, 2005	22.07	22.72	22.07	22.62	1,272,338	+0.55(+2.49%)
Mar 23, 2005	21.92	22.51	21.74	22.07	1,615,272	+0.18(+0.82%)
Mar 22, 2005	22.64	22.83	21.85	21.89	1,063,488	-0.84(-3.71%)
Mar 21, 2005	22.22	22.85	22.20	22.73	1,506,402	+0.50(+2.25%)
Mar 18, 2005	21.96	22.23	21.70	22.23	1,201,215	+0.36(+1.63%)
Mar 17, 2005	21.75	21.93	21.60	21.87	482,847	+0.26(+1.21%)
Mar 16, 2005	21.65	21.75	21.52	21.61	614,599	-0.03(-0.16%)
Mar 15, 2005	21.65	21.78	21.58	21.65	329,525	+0.04(+0.19%)
Mar 14, 2005	21.56	21.70	21.51	21.61	303,728	+0.05(+0.22%)
Mar 11, 2005	21.44	21.59	21.26	21.56	535,752	+0.12(+0.54%)
Mar 10, 2005	21.06	21.48	21.06	21.44	695,195	+0.38(+1.79%)
Mar 09, 2005	21.21	21.30	20.93	21.06	395,984	-0.21(-1.00%)
Mar 08, 2005	21.51	21.51	21.23	21.28	491,446	-0.27(-1.24%)
Mar 07, 2005	21.24	21.70	21.24	21.54	1,187,370	+0.24(+1.13%)
Mar 04, 2005	20.95	21.33	20.94	21.30	435,043	+0.36(+1.70%)
Mar 03, 2005	20.94	21.06	20.61	20.95	599,587	+0.08(+0.36%)
Mar 02, 2005	20.66	21.09	20.60	20.87	438,687	+0.14(+0.70%)

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.