Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.51	20.66	20.51	20.52	4,184	+0.03(+0.15%)
May 27, 2005	20.49	20.51	20.49	20.49	5,471	-0.01(-0.06%)
May 26, 2005	20.54	20.66	20.50	20.50	2,574	-0.16(-0.77%)
May 25, 2005	20.38	20.66	20.32	20.66	25,104	+0.36(+1.76%)
May 24, 2005	20.30	20.35	20.30	20.30	6,437	-0.02(-0.08%)
May 23, 2005	20.43	20.44	20.23	20.32	20,598	-0.34(-1.65%)
May 20, 2005	20.66	20.66	20.66	20.66	1,287	+0.15(+0.73%)
May 19, 2005	20.69	20.69	20.51	20.51	1,609	-0.07(-0.35%)
May 18, 2005	20.51	20.74	20.51	20.58	4,827	+0.00(+0.00%)
May 17, 2005	20.40	20.58	20.26	20.58	5,149	+0.11(+0.53%)
May 16, 2005	20.32	20.51	20.04	20.48	15,126	+0.13(+0.63%)
May 13, 2005	20.74	20.74	20.35	20.35	10,942	-0.47(-2.25%)
May 12, 2005	20.52	20.82	20.51	20.82	9,977	+0.22(+1.06%)
May 11, 2005	20.83	20.83	20.60	20.60	7,080	-0.22(-1.04%)
May 10, 2005	20.85	20.97	20.82	20.82	5,471	-0.02(-0.09%)
May 09, 2005	20.93	20.93	20.84	20.84	3,218	-0.16(-0.76%)
May 06, 2005	20.72	21.00	20.72	21.00	10,299	+0.24(+1.16%)
May 05, 2005	20.65	20.75	20.63	20.75	4,184	+0.12(+0.60%)
May 04, 2005	20.69	20.71	20.63	20.63	2,252	-0.14(-0.67%)
May 03, 2005	20.94	21.02	20.77	20.77	11,264	-0.25(-1.18%)
May 02, 2005	20.94	21.02	20.69	21.02	6,758	+0.08(+0.37%)
Apr 29, 2005	20.80	20.94	20.66	20.94	8,368	+0.22(+1.05%)
Apr 28, 2005	20.89	20.89	20.72	20.72	4,827	-0.20(-0.96%)
Apr 27, 2005	20.94	21.07	20.91	20.93	20,920	-0.11(-0.52%)
Apr 26, 2005	20.83	21.08	20.76	21.03	12,874	+0.20(+0.97%)
Apr 25, 2005	20.82	21.07	20.74	20.83	24,138	+0.02(+0.07%)
Apr 22, 2005	20.57	20.82	20.57	20.82	3,540	+0.12(+0.60%)
Apr 21, 2005	20.72	20.95	20.66	20.69	13,517	+0.03(+0.15%)
Apr 20, 2005	20.56	20.97	20.56	20.66	15,126	+0.00(+0.00%)
Apr 19, 2005	20.71	20.71	20.51	20.66	9,655	-0.05(-0.23%)
Apr 18, 2005	20.66	20.71	20.58	20.71	8,689	+0.02(+0.07%)
Apr 15, 2005	20.80	20.92	20.66	20.69	10,942	-0.11(-0.52%)
Apr 14, 2005	20.57	20.80	20.57	20.80	6,115	+0.14(+0.66%)
Apr 13, 2005	20.83	20.83	20.66	20.66	19,632	-0.24(-1.16%)
Apr 12, 2005	20.75	20.98	20.75	20.91	15,126	+0.15(+0.73%)
Apr 11, 2005	20.79	20.79	20.75	20.75	20,598	-0.08(-0.37%)
Apr 08, 2005	20.83	20.83	20.83	20.83	1,931	-0.07(-0.34%)
Apr 07, 2005	20.91	20.94	20.86	20.90	46,668	-0.07(-0.31%)
Apr 06, 2005	20.48	20.97	20.48	20.97	8,689	+0.55(+2.71%)
Apr 05, 2005	20.85	20.91	20.41	20.42	30,897	-0.51(-2.43%)
Apr 04, 2005	20.82	20.94	20.82	20.93	24,782	+0.05(+0.22%)
Apr 01, 2005	20.82	21.03	20.77	20.88	11,264	+0.03(+0.15%)
Mar 31, 2005	20.63	20.85	20.63	20.85	14,161	+0.28(+1.36%)
Mar 30, 2005	20.74	20.74	20.37	20.57	17,701	-0.19(-0.90%)
Mar 29, 2005	20.60	20.82	20.57	20.75	20,598	-0.06(-0.30%)
Mar 28, 2005	21.00	21.00	20.51	20.82	28,001	-0.10(-0.49%)
Mar 24, 2005	20.89	20.93	20.82	20.92	22,529	+0.44(+2.17%)
Mar 23, 2005	20.53	20.53	20.48	20.48	6,437	-0.08(-0.41%)
Mar 22, 2005	20.72	20.80	20.51	20.56	9,333	-0.24(-1.16%)
Mar 21, 2005	20.58	20.81	20.58	20.80	13,839	+0.14(+0.66%)
Mar 18, 2005	20.74	20.82	20.66	20.66	8,368	-0.07(-0.32%)
Mar 17, 2005	20.74	20.83	20.57	20.73	26,713	+0.02(+0.11%)
Mar 16, 2005	20.65	20.74	20.58	20.71	18,667	+0.05(+0.23%)
Mar 15, 2005	20.63	20.66	20.63	20.66	3,862	+0.11(+0.53%)
Mar 14, 2005	20.37	20.58	20.26	20.55	40,875	+0.14(+0.68%)
Mar 11, 2005	20.39	20.51	20.35	20.41	32,185	-0.04(-0.21%)
Mar 10, 2005	20.51	20.51	20.34	20.46	24,460	-0.04(-0.21%)
Mar 09, 2005	20.66	20.81	20.45	20.50	74,347	-0.16(-0.77%)
Mar 08, 2005	20.43	20.66	20.43	20.66	63,404	+0.31(+1.51%)
Mar 07, 2005	20.04	20.63	20.04	20.35	75,956	+0.39(+1.95%)
Mar 04, 2005	19.78	20.06	19.73	19.96	35,081	+0.19(+0.94%)
Mar 03, 2005	19.65	19.88	19.57	19.78	7,724	+0.05(+0.24%)
Mar 02, 2005	19.65	19.73	19.57	19.73	3,862	+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.