Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.75	19.94	19.65	19.73	104,071	-0.02(-0.12%)
May 27, 2005	19.65	19.80	19.56	19.75	78,749	+0.10(+0.52%)
May 26, 2005	19.43	19.73	19.35	19.65	160,791	+0.30(+1.55%)
May 25, 2005	19.36	19.51	19.19	19.35	159,145	-0.07(-0.37%)
May 24, 2005	19.37	19.52	19.24	19.42	163,703	-0.02(-0.08%)
May 23, 2005	19.46	19.56	19.31	19.44	165,602	+0.06(+0.33%)
May 20, 2005	19.68	19.68	19.36	19.37	153,194	-0.26(-1.33%)
May 19, 2005	19.63	19.75	19.51	19.64	209,914	-0.07(-0.36%)
May 18, 2005	19.54	19.74	19.47	19.71	242,705	+0.20(+1.01%)
May 17, 2005	19.50	19.55	19.28	19.51	238,021	-0.06(-0.28%)
May 16, 2005	19.36	19.75	19.36	19.56	108,755	+0.21(+1.10%)
May 13, 2005	19.35	19.76	19.26	19.35	254,353	+0.00(+0.00%)
May 12, 2005	19.50	19.68	19.31	19.35	166,235	-0.32(-1.61%)
May 11, 2005	19.64	19.71	19.37	19.67	200,798	+0.08(+0.40%)
May 10, 2005	19.86	19.86	19.57	19.59	182,567	-0.36(-1.78%)
May 09, 2005	19.72	19.94	19.67	19.94	85,459	+0.22(+1.12%)
May 06, 2005	19.83	19.90	19.64	19.72	96,981	-0.02(-0.12%)
May 05, 2005	19.84	20.05	19.73	19.75	227,766	-0.13(-0.64%)
May 04, 2005	19.27	19.87	19.19	19.87	251,061	+0.50(+2.57%)
May 03, 2005	19.60	19.64	19.33	19.37	232,830	-0.37(-1.88%)
May 02, 2005	19.35	19.78	19.35	19.75	168,893	+0.42(+2.17%)
Apr 29, 2005	19.54	19.55	18.59	19.33	359,944	-0.17(-0.85%)
Apr 28, 2005	19.66	19.83	19.43	19.49	224,347	-0.36(-1.83%)
Apr 27, 2005	19.79	20.23	19.48	19.86	200,165	+0.07(+0.36%)
Apr 26, 2005	19.83	20.03	19.60	19.79	187,884	-0.04(-0.20%)
Apr 25, 2005	20.01	20.06	19.67	19.83	132,810	-0.19(-0.95%)
Apr 22, 2005	19.94	20.01	19.64	20.01	278,662	-0.01(-0.04%)
Apr 21, 2005	19.71	20.19	19.55	20.02	269,166	+0.51(+2.63%)
Apr 20, 2005	19.95	19.96	19.47	19.51	233,463	-0.47(-2.37%)
Apr 19, 2005	19.56	19.98	19.55	19.98	201,558	+0.55(+2.85%)
Apr 18, 2005	19.51	19.67	19.34	19.43	361,843	+0.04(+0.20%)
Apr 15, 2005	19.23	19.65	19.23	19.39	246,504	+0.17(+0.90%)
Apr 14, 2005	19.80	19.84	19.20	19.22	235,489	-0.56(-2.84%)
Apr 13, 2005	19.71	19.83	19.49	19.78	224,094	+0.00(+0.00%)
Apr 12, 2005	19.35	19.82	19.24	19.78	165,475	+0.35(+1.79%)
Apr 11, 2005	19.43	19.54	19.30	19.43	148,763	+0.00(+0.00%)
Apr 08, 2005	19.64	19.75	19.37	19.43	214,092	-0.22(-1.13%)
Apr 07, 2005	19.59	19.77	19.50	19.65	282,587	+0.06(+0.32%)
Apr 06, 2005	19.54	19.79	19.51	19.59	178,389	+0.01(+0.04%)
Apr 05, 2005	19.52	19.69	19.49	19.58	232,830	-0.05(-0.24%)
Apr 04, 2005	19.46	19.74	19.11	19.63	215,991	+0.24(+1.26%)
Apr 01, 2005	19.17	19.45	19.15	19.38	197,127	+0.30(+1.57%)
Mar 31, 2005	19.26	19.41	19.04	19.08	346,397	-0.19(-0.98%)
Mar 30, 2005	18.81	19.29	18.81	19.27	164,969	+0.55(+2.95%)
Mar 29, 2005	18.97	19.19	18.69	18.72	213,839	-0.25(-1.33%)
Mar 28, 2005	19.07	19.08	18.93	18.97	209,661	+0.05(+0.25%)
Mar 24, 2005	19.07	19.19	18.91	18.92	144,332	-0.11(-0.58%)
Mar 23, 2005	19.19	19.20	18.85	19.04	125,467	-0.19(-0.99%)
Mar 22, 2005	19.49	19.51	19.17	19.22	212,573	-0.27(-1.38%)
Mar 21, 2005	19.52	19.59	19.27	19.49	127,873	-0.10(-0.52%)
Mar 18, 2005	19.83	19.83	19.26	19.60	376,529	-0.16(-0.80%)
Mar 17, 2005	19.83	19.85	19.75	19.75	124,581	-0.02(-0.08%)
Mar 16, 2005	19.90	19.94	19.75	19.77	186,998	-0.13(-0.64%)
Mar 15, 2005	20.06	20.45	19.88	19.90	116,478	+0.01(+0.04%)
Mar 14, 2005	19.98	20.10	19.86	19.89	139,014	+0.06(+0.32%)
Mar 11, 2005	19.83	19.91	19.68	19.83	92,929	+0.09(+0.48%)
Mar 10, 2005	19.73	19.92	19.69	19.73	115,845	-0.08(-0.40%)
Mar 09, 2005	20.06	20.14	19.80	19.81	85,839	-0.37(-1.84%)
Mar 08, 2005	20.16	20.43	20.12	20.18	112,047	-0.09(-0.47%)
Mar 07, 2005	20.30	20.64	20.28	20.28	76,090	+0.06(+0.27%)
Mar 04, 2005	19.90	20.29	19.79	20.22	88,751	+0.36(+1.79%)
Mar 03, 2005	20.06	20.10	19.76	19.86	127,873	-0.08(-0.40%)
Mar 02, 2005	20.08	20.30	19.90	19.94	66,975	-0.03(-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.