Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.56	20.72	20.56	20.58	4,173	+0.03(+0.15%)
May 27, 2005	20.54	20.56	20.54	20.54	5,457	-0.01(-0.06%)
May 26, 2005	20.59	20.72	20.56	20.56	2,568	-0.16(-0.77%)
May 25, 2005	20.44	20.72	20.37	20.72	25,039	+0.36(+1.76%)
May 24, 2005	20.36	20.40	20.36	20.36	6,420	-0.02(-0.08%)
May 23, 2005	20.48	20.50	20.28	20.37	20,544	-0.34(-1.65%)
May 20, 2005	20.72	20.72	20.72	20.72	1,284	+0.15(+0.73%)
May 19, 2005	20.75	20.75	20.57	20.57	1,605	-0.07(-0.35%)
May 18, 2005	20.56	20.79	20.56	20.64	4,815	+0.00(+0.00%)
May 17, 2005	20.45	20.64	20.31	20.64	5,136	+0.11(+0.53%)
May 16, 2005	20.37	20.56	20.09	20.53	15,087	+0.13(+0.63%)
May 13, 2005	20.79	20.79	20.40	20.40	10,914	-0.47(-2.25%)
May 12, 2005	20.58	20.87	20.56	20.87	9,951	+0.22(+1.06%)
May 11, 2005	20.89	20.89	20.65	20.65	7,062	-0.22(-1.04%)
May 10, 2005	20.90	21.03	20.87	20.87	5,457	-0.02(-0.09%)
May 09, 2005	20.98	20.98	20.89	20.89	3,210	-0.16(-0.76%)
May 06, 2005	20.78	21.05	20.78	21.05	10,272	+0.24(+1.16%)
May 05, 2005	20.70	20.81	20.68	20.81	4,173	+0.12(+0.60%)
May 04, 2005	20.75	20.76	20.68	20.68	2,247	-0.14(-0.67%)
May 03, 2005	21.00	21.07	20.82	20.82	11,235	-0.25(-1.18%)
May 02, 2005	21.00	21.07	20.75	21.07	6,741	+0.08(+0.37%)
Apr 29, 2005	20.86	21.00	20.72	21.00	8,346	+0.22(+1.05%)
Apr 28, 2005	20.95	20.95	20.78	20.78	4,815	-0.20(-0.97%)
Apr 27, 2005	21.00	21.12	20.96	20.98	20,865	-0.11(-0.52%)
Apr 26, 2005	20.89	21.14	20.82	21.09	12,840	+0.20(+0.97%)
Apr 25, 2005	20.87	21.12	20.79	20.89	24,076	+0.02(+0.07%)
Apr 22, 2005	20.62	20.87	20.62	20.87	3,531	+0.12(+0.60%)
Apr 21, 2005	20.78	21.01	20.72	20.75	13,482	+0.03(+0.15%)
Apr 20, 2005	20.61	21.02	20.61	20.72	15,087	+0.00(+0.00%)
Apr 19, 2005	20.76	20.76	20.56	20.72	9,630	-0.05(-0.22%)
Apr 18, 2005	20.72	20.76	20.64	20.76	8,667	+0.02(+0.08%)
Apr 15, 2005	20.86	20.97	20.72	20.75	10,914	-0.11(-0.52%)
Apr 14, 2005	20.62	20.86	20.62	20.86	6,099	+0.14(+0.66%)
Apr 13, 2005	20.89	20.89	20.72	20.72	19,581	-0.24(-1.16%)
Apr 12, 2005	20.81	21.03	20.81	20.96	15,087	+0.15(+0.73%)
Apr 11, 2005	20.84	20.84	20.81	20.81	20,544	-0.08(-0.37%)
Apr 08, 2005	20.89	20.89	20.89	20.89	1,926	-0.07(-0.34%)
Apr 07, 2005	20.96	21.00	20.91	20.96	46,547	-0.07(-0.31%)
Apr 06, 2005	20.53	21.02	20.53	21.02	8,667	+0.55(+2.71%)
Apr 05, 2005	20.90	20.96	20.46	20.47	30,817	-0.51(-2.44%)
Apr 04, 2005	20.87	21.00	20.87	20.98	24,718	+0.05(+0.22%)
Apr 01, 2005	20.87	21.09	20.82	20.93	11,235	+0.03(+0.15%)
Mar 31, 2005	20.68	20.90	20.68	20.90	14,124	+0.28(+1.36%)
Mar 30, 2005	20.79	20.79	20.42	20.62	17,655	-0.19(-0.90%)
Mar 29, 2005	20.65	20.87	20.62	20.81	20,544	-0.06(-0.30%)
Mar 28, 2005	21.05	21.06	20.56	20.87	27,928	-0.10(-0.49%)
Mar 24, 2005	20.95	20.98	20.87	20.97	22,470	+0.45(+2.17%)
Mar 23, 2005	20.58	20.59	20.53	20.53	6,420	-0.08(-0.41%)
Mar 22, 2005	20.78	20.86	20.56	20.61	9,309	-0.24(-1.17%)
Mar 21, 2005	20.64	20.87	20.64	20.86	13,803	+0.14(+0.66%)
Mar 18, 2005	20.79	20.87	20.72	20.72	8,346	-0.07(-0.31%)
Mar 17, 2005	20.79	20.89	20.62	20.78	26,644	+0.02(+0.10%)
Mar 16, 2005	20.70	20.79	20.64	20.76	18,618	+0.05(+0.23%)
Mar 15, 2005	20.68	20.72	20.68	20.72	3,852	+0.11(+0.53%)
Mar 14, 2005	20.42	20.63	20.31	20.61	40,768	+0.14(+0.69%)
Mar 11, 2005	20.45	20.56	20.40	20.47	32,101	-0.04(-0.21%)
Mar 10, 2005	20.56	20.56	20.39	20.51	24,397	-0.04(-0.21%)
Mar 09, 2005	20.72	20.87	20.50	20.55	74,154	-0.16(-0.77%)
Mar 08, 2005	20.48	20.72	20.48	20.71	63,239	+0.31(+1.51%)
Mar 07, 2005	20.09	20.68	20.09	20.40	75,759	+0.39(+1.95%)
Mar 04, 2005	19.83	20.11	19.78	20.01	34,990	+0.19(+0.94%)
Mar 03, 2005	19.70	19.93	19.63	19.83	7,704	+0.05(+0.24%)
Mar 02, 2005	19.70	19.78	19.63	19.78	3,852	+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.