Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.02	22.11	21.64	21.85	4,447,338	-0.14(-0.62%)
May 27, 2005	21.99	22.17	21.77	21.99	3,674,006	-0.01(-0.03%)
May 26, 2005	22.12	22.33	21.90	21.99	6,974,599	+0.02(+0.10%)
May 25, 2005	22.28	22.46	21.74	21.97	18,771,396	-1.12(-4.87%)
May 24, 2005	23.06	23.16	22.94	23.10	8,840,227	-0.05(-0.23%)
May 23, 2005	22.82	23.25	22.65	23.15	4,878,682	+0.33(+1.43%)
May 20, 2005	22.79	22.84	22.39	22.82	4,650,422	+0.05(+0.23%)
May 19, 2005	22.64	22.77	22.32	22.77	4,842,874	+0.13(+0.57%)
May 18, 2005	22.62	22.67	22.22	22.64	4,759,190	+0.20(+0.88%)
May 17, 2005	22.34	22.46	21.91	22.44	5,298,726	+0.10(+0.44%)
May 16, 2005	22.22	22.43	22.07	22.34	2,833,338	+0.08(+0.38%)
May 13, 2005	22.02	22.56	21.58	22.26	9,126,638	+0.48(+2.20%)
May 12, 2005	21.49	21.94	21.34	21.78	9,257,268	+0.74(+3.50%)
May 11, 2005	20.96	21.32	20.65	21.04	4,498,083	+0.14(+0.69%)
May 10, 2005	21.42	21.44	20.77	20.90	4,154,540	-0.55(-2.55%)
May 09, 2005	21.40	21.47	21.12	21.45	3,222,240	+0.04(+0.18%)
May 06, 2005	21.27	21.45	20.81	21.41	5,559,696	+0.33(+1.55%)
May 05, 2005	21.12	21.23	20.91	21.08	5,288,776	-0.05(-0.22%)
May 04, 2005	20.53	21.13	20.53	21.13	5,946,778	+0.68(+3.34%)
May 03, 2005	20.33	20.68	20.30	20.44	4,658,100	-0.05(-0.26%)
May 02, 2005	20.16	20.78	20.16	20.50	4,269,287	+0.24(+1.16%)
Apr 29, 2005	20.16	20.42	19.66	20.26	5,187,179	+0.23(+1.14%)
Apr 28, 2005	20.36	20.36	19.97	20.03	5,734,194	-0.39(-1.90%)
Apr 27, 2005	20.22	20.55	19.81	20.42	5,716,245	+0.14(+0.67%)
Apr 26, 2005	20.54	20.82	20.24	20.28	4,589,216	-0.45(-2.16%)
Apr 25, 2005	20.76	20.85	20.51	20.73	4,173,213	+0.55(+2.71%)
Apr 22, 2005	20.66	20.76	20.00	20.19	4,712,682	-0.52(-2.50%)
Apr 21, 2005	20.27	20.82	20.03	20.70	6,326,417	+0.68(+3.42%)
Apr 20, 2005	20.66	20.78	19.93	20.02	5,767,808	-0.52(-2.52%)
Apr 19, 2005	20.22	21.04	20.16	20.53	8,218,531	+0.80(+4.04%)
Apr 18, 2005	19.68	19.90	19.41	19.74	5,060,780	+0.05(+0.27%)
Apr 15, 2005	20.35	20.36	19.41	19.68	11,076,974	-1.09(-5.23%)
Apr 14, 2005	21.27	21.52	20.62	20.77	4,801,084	-0.45(-2.11%)
Apr 13, 2005	22.12	22.15	21.09	21.22	5,698,318	-0.69(-3.16%)
Apr 12, 2005	21.67	21.93	21.35	21.91	4,895,128	+0.24(+1.09%)
Apr 11, 2005	21.77	22.06	21.61	21.67	5,139,035	-0.02(-0.11%)
Apr 08, 2005	22.27	22.34	21.67	21.70	8,155,092	-0.46(-2.06%)
Apr 07, 2005	21.65	22.27	21.49	22.15	6,818,809	+0.54(+2.50%)
Apr 06, 2005	21.41	21.98	21.31	21.61	14,919,832	+0.94(+4.56%)
Apr 05, 2005	21.07	21.14	20.56	20.67	5,016,260	-0.32(-1.52%)
Apr 04, 2005	20.38	21.09	20.13	20.99	6,065,857	+0.29(+1.39%)
Apr 01, 2005	21.10	21.27	20.65	20.70	4,482,463	-0.31(-1.48%)
Mar 31, 2005	21.20	21.23	20.90	21.01	6,009,256	-0.02(-0.07%)
Mar 30, 2005	20.25	21.03	20.13	21.03	6,724,038	+1.02(+5.09%)
Mar 29, 2005	20.73	20.79	19.97	20.01	7,613,757	-0.79(-3.80%)
Mar 28, 2005	21.20	21.28	20.79	20.80	5,649,088	-0.43(-2.00%)
Mar 24, 2005	20.82	21.60	20.79	21.23	12,421,754	+0.82(+4.02%)
Mar 23, 2005	20.28	20.72	20.20	20.41	9,057,954	+0.23(+1.13%)
Mar 22, 2005	20.63	20.72	20.14	20.18	6,801,014	-0.31(-1.52%)
Mar 21, 2005	20.44	20.72	20.10	20.49	16,807,152	-0.78(-3.68%)
Mar 18, 2005	21.27	21.30	20.71	21.27	8,931,324	+0.08(+0.36%)
Mar 17, 2005	21.29	21.55	21.06	21.20	5,067,878	-0.03(-0.14%)
Mar 16, 2005	21.35	21.76	21.07	21.23	5,297,827	-0.07(-0.32%)
Mar 15, 2005	21.88	21.88	21.29	21.29	6,183,065	-0.55(-2.50%)
Mar 14, 2005	22.01	22.02	21.48	21.84	6,146,595	+0.03(+0.14%)
Mar 11, 2005	22.57	22.62	21.80	21.81	7,284,211	-0.72(-3.20%)
Mar 10, 2005	22.72	22.94	21.96	22.53	8,642,638	-0.36(-1.56%)
Mar 09, 2005	23.00	23.29	22.81	22.89	3,936,241	-0.11(-0.46%)
Mar 08, 2005	23.32	23.51	22.98	23.00	3,971,303	-0.38(-1.62%)
Mar 07, 2005	23.17	23.83	23.10	23.38	5,656,226	+0.34(+1.48%)
Mar 04, 2005	22.79	23.29	22.64	23.03	4,714,130	+0.41(+1.81%)
Mar 03, 2005	22.76	22.82	22.29	22.62	4,842,125	-0.03(-0.13%)
Mar 02, 2005	22.18	23.04	22.13	22.65	5,287,236	+0.22(+0.98%)

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.