Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.60	20.76	20.60	20.62	4,164	+0.03(+0.15%)
May 27, 2005	20.59	20.60	20.59	20.59	5,445	-0.01(-0.06%)
May 26, 2005	20.63	20.76	20.60	20.60	2,562	-0.16(-0.77%)
May 25, 2005	20.48	20.76	20.41	20.76	24,987	+0.36(+1.76%)
May 24, 2005	20.40	20.45	20.40	20.40	6,407	-0.02(-0.08%)
May 23, 2005	20.52	20.54	20.32	20.41	20,502	-0.34(-1.65%)
May 20, 2005	20.76	20.76	20.76	20.76	1,281	+0.15(+0.73%)
May 19, 2005	20.79	20.79	20.61	20.61	1,601	-0.07(-0.35%)
May 18, 2005	20.60	20.84	20.60	20.68	4,805	+0.00(+0.00%)
May 17, 2005	20.49	20.68	20.35	20.68	5,125	+0.11(+0.53%)
May 16, 2005	20.41	20.60	20.13	20.57	15,056	+0.13(+0.63%)
May 13, 2005	20.84	20.84	20.44	20.44	10,891	-0.47(-2.25%)
May 12, 2005	20.62	20.91	20.60	20.91	9,930	+0.22(+1.06%)
May 11, 2005	20.93	20.93	20.70	20.70	7,047	-0.22(-1.05%)
May 10, 2005	20.95	21.07	20.91	20.91	5,445	-0.02(-0.09%)
May 09, 2005	21.02	21.02	20.93	20.93	3,203	-0.16(-0.76%)
May 06, 2005	20.82	21.09	20.82	21.09	10,251	+0.24(+1.16%)
May 05, 2005	20.74	20.85	20.73	20.85	4,164	+0.12(+0.60%)
May 04, 2005	20.79	20.81	20.73	20.73	2,242	-0.14(-0.67%)
May 03, 2005	21.04	21.12	20.87	20.87	11,212	-0.25(-1.18%)
May 02, 2005	21.04	21.12	20.79	21.12	6,727	+0.08(+0.37%)
Apr 29, 2005	20.90	21.04	20.76	21.04	8,329	+0.22(+1.05%)
Apr 28, 2005	20.99	20.99	20.82	20.82	4,805	-0.20(-0.97%)
Apr 27, 2005	21.04	21.16	21.00	21.02	20,822	-0.11(-0.52%)
Apr 26, 2005	20.93	21.18	20.86	21.13	12,814	+0.20(+0.97%)
Apr 25, 2005	20.91	21.16	20.84	20.93	24,026	+0.02(+0.07%)
Apr 22, 2005	20.66	20.91	20.66	20.91	3,523	+0.12(+0.60%)
Apr 21, 2005	20.82	21.05	20.76	20.79	13,454	+0.03(+0.15%)
Apr 20, 2005	20.65	21.07	20.65	20.76	15,056	+0.00(+0.00%)
Apr 19, 2005	20.81	20.81	20.60	20.76	9,610	-0.05(-0.22%)
Apr 18, 2005	20.76	20.81	20.68	20.81	8,649	+0.02(+0.08%)
Apr 15, 2005	20.90	21.02	20.76	20.79	10,891	-0.11(-0.52%)
Apr 14, 2005	20.66	20.90	20.66	20.90	6,086	+0.14(+0.66%)
Apr 13, 2005	20.93	20.93	20.76	20.76	19,541	-0.24(-1.16%)
Apr 12, 2005	20.85	21.08	20.85	21.00	15,056	+0.15(+0.73%)
Apr 11, 2005	20.88	20.88	20.85	20.85	20,502	-0.08(-0.37%)
Apr 08, 2005	20.93	20.93	20.93	20.93	1,922	-0.07(-0.34%)
Apr 07, 2005	21.01	21.04	20.95	21.00	46,451	-0.07(-0.31%)
Apr 06, 2005	20.57	21.07	20.57	21.07	8,649	+0.56(+2.71%)
Apr 05, 2005	20.95	21.01	20.50	20.51	30,753	-0.51(-2.43%)
Apr 04, 2005	20.91	21.04	20.91	21.02	24,667	+0.05(+0.22%)
Apr 01, 2005	20.91	21.13	20.87	20.98	11,212	+0.03(+0.15%)
Mar 31, 2005	20.73	20.95	20.73	20.95	14,095	+0.28(+1.36%)
Mar 30, 2005	20.84	20.84	20.46	20.66	17,619	-0.19(-0.90%)
Mar 29, 2005	20.70	20.91	20.66	20.85	20,502	-0.06(-0.30%)
Mar 28, 2005	21.10	21.10	20.60	20.91	27,870	-0.10(-0.49%)
Mar 24, 2005	20.99	21.02	20.91	21.02	22,424	+0.45(+2.17%)
Mar 23, 2005	20.62	20.63	20.57	20.57	6,407	-0.08(-0.41%)
Mar 22, 2005	20.82	20.90	20.60	20.66	9,290	-0.24(-1.16%)
Mar 21, 2005	20.68	20.91	20.68	20.90	13,775	+0.14(+0.66%)
Mar 18, 2005	20.84	20.91	20.76	20.76	8,329	-0.07(-0.31%)
Mar 17, 2005	20.84	20.93	20.66	20.83	26,589	+0.02(+0.11%)
Mar 16, 2005	20.74	20.84	20.68	20.81	18,580	+0.05(+0.23%)
Mar 15, 2005	20.72	20.76	20.72	20.76	3,844	+0.11(+0.53%)
Mar 14, 2005	20.46	20.68	20.36	20.65	40,684	+0.14(+0.68%)
Mar 11, 2005	20.49	20.60	20.45	20.51	32,035	-0.04(-0.21%)
Mar 10, 2005	20.60	20.60	20.43	20.55	24,346	-0.04(-0.21%)
Mar 09, 2005	20.76	20.91	20.54	20.60	74,001	-0.16(-0.77%)
Mar 08, 2005	20.52	20.76	20.52	20.76	63,109	+0.31(+1.51%)
Mar 07, 2005	20.13	20.73	20.13	20.45	75,603	+0.39(+1.95%)
Mar 04, 2005	19.87	20.15	19.82	20.06	34,918	+0.19(+0.94%)
Mar 03, 2005	19.74	19.97	19.67	19.87	7,688	+0.05(+0.24%)
Mar 02, 2005	19.74	19.82	19.67	19.82	3,844	+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.