Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.21	23.93	23.19	23.91	373,055	+0.79(+3.44%)
May 27, 2005	22.90	23.33	22.68	23.11	188,848	+0.21(+0.93%)
May 26, 2005	22.53	23.10	22.39	22.90	704,333	+0.59(+2.65%)
May 25, 2005	22.08	22.40	21.90	22.31	432,268	+0.23(+1.04%)
May 24, 2005	20.98	22.50	20.93	22.08	630,175	+1.55(+7.53%)
May 23, 2005	20.31	20.74	20.31	20.54	271,838	+0.27(+1.31%)
May 20, 2005	20.27	20.43	19.97	20.27	138,692	+0.00(+0.00%)
May 19, 2005	20.31	20.45	20.17	20.27	205,944	-0.03(-0.13%)
May 18, 2005	19.96	20.49	19.88	20.30	294,708	+0.56(+2.82%)
May 17, 2005	20.27	20.27	19.73	19.74	195,641	-0.51(-2.53%)
May 16, 2005	20.54	20.58	20.16	20.25	189,641	-0.24(-1.16%)
May 13, 2005	21.69	21.79	20.15	20.49	206,171	-1.20(-5.54%)
May 12, 2005	22.18	22.52	21.64	21.69	169,261	-0.48(-2.15%)
May 11, 2005	22.87	22.90	21.73	22.17	260,176	-0.70(-3.05%)
May 10, 2005	23.34	23.34	22.76	22.87	105,859	-0.57(-2.41%)
May 09, 2005	22.79	23.43	22.74	23.43	73,252	+0.71(+3.11%)
May 06, 2005	22.96	23.04	22.66	22.73	127,257	-0.13(-0.58%)
May 05, 2005	23.10	23.12	22.65	22.86	155,222	-0.31(-1.33%)
May 04, 2005	23.10	23.28	22.99	23.17	114,124	+0.11(+0.46%)
May 03, 2005	22.39	23.50	22.35	23.06	151,486	+0.69(+3.08%)
May 02, 2005	22.30	22.43	22.08	22.37	74,158	+0.16(+0.72%)
Apr 29, 2005	22.17	22.49	21.95	22.21	115,143	+0.11(+0.52%)
Apr 28, 2005	22.83	23.10	22.00	22.10	177,187	-0.73(-3.21%)
Apr 27, 2005	22.60	23.01	22.13	22.83	195,415	+0.05(+0.23%)
Apr 26, 2005	23.05	23.11	22.70	22.78	125,333	-0.32(-1.38%)
Apr 25, 2005	23.27	23.31	22.97	23.10	89,555	-0.12(-0.53%)
Apr 22, 2005	23.36	23.38	22.75	23.22	105,746	-0.27(-1.17%)
Apr 21, 2005	23.26	23.72	23.10	23.49	64,081	+0.45(+1.95%)
Apr 20, 2005	23.56	23.67	22.99	23.04	89,329	-0.45(-1.92%)
Apr 19, 2005	22.94	23.67	22.94	23.49	284,405	+0.55(+2.39%)
Apr 18, 2005	22.70	23.28	22.45	22.95	269,800	+0.20(+0.89%)
Apr 15, 2005	23.51	23.62	22.70	22.74	256,100	-0.80(-3.41%)
Apr 14, 2005	24.69	24.71	23.46	23.55	219,417	-1.05(-4.27%)
Apr 13, 2005	25.35	25.35	24.32	24.60	228,135	-0.75(-2.96%)
Apr 12, 2005	24.73	25.68	24.55	25.35	729,354	+1.71(+7.25%)
Apr 11, 2005	23.79	23.80	23.26	23.64	227,569	-0.15(-0.63%)
Apr 08, 2005	23.79	24.04	23.26	23.79	603,342	+0.07(+0.30%)
Apr 07, 2005	23.99	24.09	23.71	23.72	307,501	-0.44(-1.83%)
Apr 06, 2005	24.11	24.41	24.11	24.16	246,250	+0.13(+0.55%)
Apr 05, 2005	24.20	24.26	24.02	24.02	166,771	-0.27(-1.09%)
Apr 04, 2005	24.47	24.47	24.09	24.29	168,356	-0.31(-1.26%)
Apr 01, 2005	24.33	24.70	24.21	24.60	131,220	+0.31(+1.27%)
Mar 31, 2005	24.44	24.47	24.03	24.29	121,710	-0.16(-0.65%)
Mar 30, 2005	23.58	24.45	23.58	24.45	121,030	+0.89(+3.79%)
Mar 29, 2005	24.47	24.79	23.56	23.56	107,444	-0.95(-3.89%)
Mar 28, 2005	24.85	24.85	24.11	24.51	79,253	-0.40(-1.60%)
Mar 24, 2005	24.51	25.48	24.51	24.91	109,256	+0.49(+1.99%)
Mar 23, 2005	24.44	24.55	24.09	24.42	70,535	-0.14(-0.58%)
Mar 22, 2005	24.67	25.28	24.48	24.56	129,295	-0.11(-0.43%)
Mar 21, 2005	24.69	24.98	24.55	24.67	103,029	-0.19(-0.75%)
Mar 18, 2005	25.15	25.40	24.85	24.85	162,921	-0.29(-1.16%)
Mar 17, 2005	25.10	25.37	25.07	25.15	94,877	+0.18(+0.71%)
Mar 16, 2005	25.22	25.46	24.66	24.97	97,707	-0.31(-1.22%)
Mar 15, 2005	25.77	26.06	25.14	25.28	185,112	-0.34(-1.31%)
Mar 14, 2005	25.53	25.77	25.30	25.61	112,879	-0.02(-0.07%)
Mar 11, 2005	25.81	26.21	25.46	25.63	127,371	-0.18(-0.68%)
Mar 10, 2005	25.61	25.81	25.47	25.81	137,673	+0.10(+0.38%)
Mar 09, 2005	25.28	25.95	25.17	25.71	175,036	+0.34(+1.32%)
Mar 08, 2005	25.60	25.90	25.32	25.38	176,168	-0.32(-1.24%)
Mar 07, 2005	25.84	25.97	25.61	25.69	92,273	-0.14(-0.55%)
Mar 04, 2005	25.81	26.05	25.63	25.84	129,182	+0.04(+0.17%)
Mar 03, 2005	25.64	26.01	25.56	25.79	127,937	+0.21(+0.83%)
Mar 02, 2005	25.26	25.99	25.14	25.58	149,675	+0.34(+1.33%)

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.