Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.46	20.62	20.46	20.48	4,192	+0.03(+0.15%)
May 27, 2005	20.45	20.46	20.45	20.45	5,482	-0.01(-0.06%)
May 26, 2005	20.50	20.62	20.46	20.46	2,580	-0.16(-0.77%)
May 25, 2005	20.34	20.62	20.28	20.62	25,156	+0.36(+1.76%)
May 24, 2005	20.26	20.31	20.26	20.26	6,450	-0.02(-0.08%)
May 23, 2005	20.39	20.40	20.19	20.28	20,641	-0.34(-1.65%)
May 20, 2005	20.62	20.62	20.62	20.62	1,290	+0.15(+0.73%)
May 19, 2005	20.65	20.65	20.47	20.47	1,612	-0.07(-0.35%)
May 18, 2005	20.46	20.70	20.46	20.54	4,837	+0.00(+0.00%)
May 17, 2005	20.36	20.54	20.22	20.54	5,160	+0.11(+0.53%)
May 16, 2005	20.28	20.46	20.00	20.43	15,158	+0.13(+0.63%)
May 13, 2005	20.70	20.70	20.31	20.31	10,965	-0.47(-2.25%)
May 12, 2005	20.48	20.77	20.46	20.77	9,997	+0.22(+1.06%)
May 11, 2005	20.79	20.79	20.56	20.56	7,095	-0.22(-1.05%)
May 10, 2005	20.81	20.93	20.77	20.77	5,482	-0.02(-0.09%)
May 09, 2005	20.88	20.88	20.79	20.79	3,225	-0.16(-0.76%)
May 06, 2005	20.68	20.95	20.68	20.95	10,320	+0.24(+1.16%)
May 05, 2005	20.60	20.71	20.59	20.71	4,192	+0.12(+0.60%)
May 04, 2005	20.65	20.67	20.59	20.59	2,257	-0.14(-0.67%)
May 03, 2005	20.90	20.98	20.73	20.73	11,288	-0.25(-1.18%)
May 02, 2005	20.90	20.98	20.65	20.98	6,772	+0.08(+0.37%)
Apr 29, 2005	20.76	20.90	20.62	20.90	8,385	+0.22(+1.05%)
Apr 28, 2005	20.85	20.85	20.68	20.68	4,837	-0.20(-0.96%)
Apr 27, 2005	20.90	21.02	20.86	20.88	20,963	-0.11(-0.52%)
Apr 26, 2005	20.79	21.04	20.72	20.99	12,900	+0.20(+0.97%)
Apr 25, 2005	20.77	21.02	20.70	20.79	24,188	+0.02(+0.07%)
Apr 22, 2005	20.53	20.77	20.53	20.77	3,547	+0.12(+0.60%)
Apr 21, 2005	20.68	20.91	20.62	20.65	13,545	+0.03(+0.15%)
Apr 20, 2005	20.51	20.93	20.51	20.62	15,158	+0.00(+0.00%)
Apr 19, 2005	20.67	20.67	20.46	20.62	9,675	-0.05(-0.23%)
Apr 18, 2005	20.62	20.67	20.54	20.67	8,707	+0.02(+0.08%)
Apr 15, 2005	20.76	20.88	20.62	20.65	10,965	-0.11(-0.52%)
Apr 14, 2005	20.53	20.76	20.53	20.76	6,127	+0.14(+0.66%)
Apr 13, 2005	20.79	20.79	20.62	20.62	19,673	-0.24(-1.16%)
Apr 12, 2005	20.71	20.94	20.71	20.86	15,158	+0.15(+0.73%)
Apr 11, 2005	20.74	20.74	20.71	20.71	20,641	-0.08(-0.37%)
Apr 08, 2005	20.79	20.79	20.79	20.79	1,935	-0.07(-0.34%)
Apr 07, 2005	20.87	20.90	20.81	20.86	46,764	-0.07(-0.31%)
Apr 06, 2005	20.43	20.93	20.43	20.93	8,707	+0.55(+2.71%)
Apr 05, 2005	20.81	20.87	20.36	20.37	30,961	-0.51(-2.44%)
Apr 04, 2005	20.77	20.90	20.77	20.88	24,833	+0.05(+0.22%)
Apr 01, 2005	20.77	20.99	20.73	20.84	11,288	+0.03(+0.15%)
Mar 31, 2005	20.59	20.81	20.59	20.81	14,190	+0.28(+1.36%)
Mar 30, 2005	20.70	20.70	20.33	20.53	17,738	-0.19(-0.90%)
Mar 29, 2005	20.56	20.77	20.53	20.71	20,641	-0.06(-0.30%)
Mar 28, 2005	20.95	20.96	20.46	20.77	28,058	-0.10(-0.49%)
Mar 24, 2005	20.85	20.88	20.77	20.88	22,576	+0.44(+2.17%)
Mar 23, 2005	20.49	20.49	20.43	20.43	6,450	-0.08(-0.41%)
Mar 22, 2005	20.68	20.76	20.46	20.52	9,352	-0.24(-1.17%)
Mar 21, 2005	20.54	20.77	20.54	20.76	13,868	+0.14(+0.66%)
Mar 18, 2005	20.70	20.77	20.62	20.62	8,385	-0.07(-0.32%)
Mar 17, 2005	20.70	20.79	20.53	20.69	26,768	+0.02(+0.11%)
Mar 16, 2005	20.60	20.70	20.54	20.67	18,705	+0.05(+0.23%)
Mar 15, 2005	20.59	20.62	20.59	20.62	3,870	+0.11(+0.53%)
Mar 14, 2005	20.32	20.54	20.22	20.51	40,959	+0.14(+0.68%)
Mar 11, 2005	20.35	20.46	20.31	20.37	32,251	-0.04(-0.21%)
Mar 10, 2005	20.46	20.46	20.30	20.41	24,511	-0.04(-0.21%)
Mar 09, 2005	20.62	20.77	20.41	20.46	74,501	-0.16(-0.77%)
Mar 08, 2005	20.39	20.62	20.39	20.62	63,535	+0.31(+1.51%)
Mar 07, 2005	20.00	20.59	20.00	20.31	76,113	+0.39(+1.95%)
Mar 04, 2005	19.74	20.01	19.69	19.92	35,154	+0.19(+0.94%)
Mar 03, 2005	19.61	19.84	19.53	19.74	7,740	+0.05(+0.24%)
Mar 02, 2005	19.61	19.69	19.53	19.69	3,870	+0.01(+0.03%)

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.