Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.70	18.92	18.65	18.65	48,882	-0.15(-0.80%)
May 27, 2005	18.70	18.86	18.62	18.80	61,642	+0.12(+0.66%)
May 26, 2005	18.74	18.74	18.61	18.68	117,713	-0.38(-1.99%)
May 25, 2005	19.09	19.12	18.81	19.06	81,051	-0.41(-2.09%)
May 24, 2005	19.44	19.48	19.39	19.46	157,430	+0.05(+0.26%)
May 23, 2005	19.36	19.51	19.18	19.41	83,747	-1.43(-6.86%)
May 20, 2005	20.65	20.87	20.65	20.84	31,450	+0.33(+1.63%)
May 19, 2005	20.37	20.67	20.37	20.51	75,120	+0.26(+1.26%)
May 18, 2005	20.25	20.40	20.20	20.25	100,101	-0.44(-2.12%)
May 17, 2005	20.53	20.70	20.42	20.69	25,878	-0.17(-0.83%)
May 16, 2005	20.62	20.97	20.62	20.87	23,722	+0.11(+0.54%)
May 13, 2005	20.70	20.87	20.67	20.76	19,229	+0.19(+0.92%)
May 12, 2005	20.99	21.12	20.55	20.57	31,989	-0.30(-1.44%)
May 11, 2005	20.67	20.93	20.67	20.87	13,658	-0.10(-0.48%)
May 10, 2005	21.73	21.73	20.87	20.97	34,864	-0.36(-1.67%)
May 09, 2005	21.42	21.50	21.23	21.32	26,238	+0.01(+0.05%)
May 06, 2005	21.27	21.42	21.24	21.31	26,597	-0.03(-0.13%)
May 05, 2005	21.37	21.47	21.20	21.34	17,252	+0.19(+0.92%)
May 04, 2005	21.01	21.20	20.89	21.14	27,316	+0.17(+0.80%)
May 03, 2005	20.87	21.06	20.82	20.98	21,925	+0.20(+0.96%)
May 02, 2005	20.50	20.81	20.50	20.78	14,197	+0.27(+1.33%)
Apr 29, 2005	20.37	20.64	20.35	20.50	42,053	+0.08(+0.38%)
Apr 28, 2005	20.70	20.87	20.41	20.43	58,946	-0.33(-1.58%)
Apr 27, 2005	21.03	21.03	20.70	20.76	21,206	-0.34(-1.61%)
Apr 26, 2005	21.34	21.55	21.09	21.09	10,782	+0.01(+0.03%)
Apr 25, 2005	21.28	21.41	21.09	21.09	28,574	-0.19(-0.89%)
Apr 22, 2005	21.10	21.32	21.10	21.28	19,229	+0.34(+1.62%)
Apr 21, 2005	20.62	20.97	20.62	20.94	11,142	+0.57(+2.81%)
Apr 20, 2005	20.70	20.85	20.37	20.37	49,601	-0.61(-2.92%)
Apr 19, 2005	20.81	21.08	20.64	20.98	79,433	+0.51(+2.47%)
Apr 18, 2005	20.37	20.53	20.14	20.47	14,197	-0.31(-1.50%)
Apr 15, 2005	21.34	21.34	20.76	20.78	24,620	-0.81(-3.74%)
Apr 14, 2005	22.11	22.11	21.46	21.59	20,846	-0.54(-2.44%)
Apr 13, 2005	22.37	22.37	22.05	22.13	14,556	-0.42(-1.85%)
Apr 12, 2005	22.61	22.62	22.34	22.55	15,455	-0.12(-0.54%)
Apr 11, 2005	22.81	22.82	22.51	22.67	30,192	-0.21(-0.90%)
Apr 08, 2005	22.98	23.06	22.80	22.88	18,690	+0.23(+1.03%)
Apr 07, 2005	22.62	22.90	22.60	22.64	37,560	+0.02(+0.10%)
Apr 06, 2005	22.67	22.77	22.57	22.62	17,252	-0.19(-0.85%)
Apr 05, 2005	22.98	22.99	22.70	22.81	17,252	-0.17(-0.73%)
Apr 04, 2005	22.81	23.15	22.62	22.98	16,713	+0.07(+0.32%)
Apr 01, 2005	22.90	23.02	22.85	22.91	11,501	+0.29(+1.28%)
Mar 31, 2005	22.54	22.84	22.54	22.62	18,690	-0.25(-1.09%)
Mar 30, 2005	22.67	22.93	22.67	22.87	13,119	+0.42(+1.88%)
Mar 29, 2005	23.10	23.10	22.40	22.45	44,030	-0.76(-3.28%)
Mar 28, 2005	23.37	23.55	23.09	23.21	31,809	-0.13(-0.57%)
Mar 24, 2005	22.95	23.37	22.95	23.34	30,731	+0.71(+3.12%)
Mar 23, 2005	23.18	23.28	22.49	22.64	45,827	-0.26(-1.14%)
Mar 22, 2005	23.23	23.33	22.89	22.90	24,261	-0.54(-2.30%)
Mar 21, 2005	23.65	23.65	23.20	23.44	15,455	-0.31(-1.29%)
Mar 18, 2005	24.34	24.34	23.37	23.74	48,702	-0.81(-3.29%)
Mar 17, 2005	24.21	24.66	24.21	24.55	13,838	+0.35(+1.45%)
Mar 16, 2005	24.37	24.37	24.12	24.20	10,064	-0.17(-0.68%)
Mar 15, 2005	24.23	24.40	23.94	24.37	53,555	-0.73(-2.93%)
Mar 14, 2005	24.88	25.15	24.77	25.10	80,152	+0.51(+2.06%)
Mar 11, 2005	24.37	24.71	24.37	24.59	40,076	+0.22(+0.91%)
Mar 10, 2005	24.53	24.54	24.17	24.37	49,062	+0.16(+0.67%)
Mar 09, 2005	24.20	24.32	24.03	24.21	62,540	+0.40(+1.66%)
Mar 08, 2005	23.73	23.93	23.67	23.82	36,302	+0.45(+1.93%)
Mar 07, 2005	23.55	23.55	23.30	23.36	14,017	-0.06(-0.26%)
Mar 04, 2005	23.43	23.58	23.35	23.43	26,238	-0.19(-0.80%)
Mar 03, 2005	23.09	23.64	23.09	23.62	39,177	+0.50(+2.14%)
Mar 02, 2005	23.54	23.54	22.99	23.12	70,627	-0.87(-3.62%)

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.