Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.17	21.25	21.04	21.12	2,755,936	-0.13(-0.62%)
May 27, 2005	21.19	21.30	21.18	21.26	2,304,754	+0.07(+0.31%)
May 26, 2005	21.09	21.27	21.06	21.19	3,005,471	+0.13(+0.63%)
May 25, 2005	21.07	21.16	20.34	21.06	3,394,167	-0.09(-0.42%)
May 24, 2005	21.22	21.22	20.96	21.15	2,808,872	-0.07(-0.31%)
May 23, 2005	21.28	21.33	21.18	21.21	4,386,168	-0.07(-0.31%)
May 20, 2005	21.40	21.44	21.18	21.28	3,510,407	-0.18(-0.82%)
May 19, 2005	21.46	21.56	21.28	21.45	2,150,858	+0.00(+0.00%)
May 18, 2005	21.26	21.58	21.26	21.45	2,840,933	+0.32(+1.49%)
May 17, 2005	20.94	21.21	20.87	21.14	3,679,038	+0.20(+0.95%)
May 16, 2005	20.45	21.14	20.43	20.94	5,352,792	+0.53(+2.59%)
May 13, 2005	20.41	20.60	20.23	20.41	4,764,086	+0.15(+0.72%)
May 12, 2005	20.98	20.98	20.22	20.27	4,020,665	-0.30(-1.46%)
May 11, 2005	20.52	20.65	20.37	20.57	3,319,266	+0.11(+0.54%)
May 10, 2005	20.57	20.65	20.31	20.46	3,067,002	-0.10(-0.50%)
May 09, 2005	20.43	20.63	20.38	20.56	2,548,968	+0.04(+0.18%)
May 06, 2005	20.89	20.90	20.39	20.52	4,166,238	-0.40(-1.93%)
May 05, 2005	20.96	21.15	20.74	20.93	3,280,655	-0.02(-0.11%)
May 04, 2005	20.56	20.98	20.46	20.95	3,681,085	+0.48(+2.33%)
May 03, 2005	20.55	20.71	20.38	20.47	3,107,932	-0.07(-0.36%)
May 02, 2005	20.60	20.72	20.30	20.55	2,889,913	+0.07(+0.32%)
Apr 29, 2005	20.05	20.52	19.84	20.48	3,879,048	+0.51(+2.53%)
Apr 28, 2005	20.08	20.33	19.94	19.97	2,477,477	-0.32(-1.55%)
Apr 27, 2005	19.97	20.41	19.74	20.29	5,300,675	+0.32(+1.58%)
Apr 26, 2005	19.99	20.20	19.92	19.97	3,366,471	-0.10(-0.51%)
Apr 25, 2005	20.08	20.21	19.97	20.08	3,012,565	+0.09(+0.44%)
Apr 22, 2005	19.99	20.21	19.89	19.99	6,584,641	-0.31(-1.52%)
Apr 21, 2005	20.30	20.36	19.86	20.30	6,094,030	+0.14(+0.69%)
Apr 20, 2005	20.83	20.83	19.97	20.16	9,676,883	-0.82(-3.91%)
Apr 19, 2005	21.07	21.44	20.88	20.98	5,633,570	+0.36(+1.74%)
Apr 18, 2005	20.63	20.80	20.60	20.62	5,899,750	+0.02(+0.11%)
Apr 15, 2005	20.82	20.89	20.43	20.60	3,609,867	-0.31(-1.47%)
Apr 14, 2005	21.15	21.23	20.88	20.90	2,982,414	-0.31(-1.45%)
Apr 13, 2005	21.48	21.69	21.12	21.21	3,763,763	-0.42(-1.93%)
Apr 12, 2005	21.51	21.70	21.26	21.63	3,882,459	+0.07(+0.31%)
Apr 11, 2005	21.42	21.64	21.30	21.56	2,953,627	+0.11(+0.51%)
Apr 08, 2005	21.66	21.68	21.40	21.45	2,053,991	-0.15(-0.68%)
Apr 07, 2005	21.51	21.77	21.48	21.60	2,163,000	+0.16(+0.75%)
Apr 06, 2005	21.33	21.73	21.29	21.44	2,565,476	+0.21(+1.00%)
Apr 05, 2005	21.23	21.41	21.15	21.23	1,857,255	+0.00(+0.00%)
Apr 04, 2005	21.15	21.35	21.01	21.23	3,374,384	+0.05(+0.24%)
Apr 01, 2005	21.51	21.66	21.07	21.18	3,025,390	-0.12(-0.55%)
Mar 31, 2005	21.29	21.55	21.26	21.29	4,567,350	+0.01(+0.07%)
Mar 30, 2005	21.02	21.35	21.01	21.28	4,257,512	+0.21(+1.01%)
Mar 29, 2005	21.22	21.22	20.92	21.07	6,529,249	-0.16(-0.76%)
Mar 28, 2005	21.29	21.49	21.23	21.23	2,286,335	-0.03(-0.14%)
Mar 24, 2005	21.58	21.68	21.25	21.26	3,579,442	-0.21(-0.96%)
Mar 23, 2005	21.48	21.71	21.29	21.46	3,186,517	-0.09(-0.41%)
Mar 22, 2005	21.88	21.91	21.50	21.55	4,756,991	-0.39(-1.77%)
Mar 21, 2005	22.17	22.24	21.76	21.94	4,241,959	-0.34(-1.51%)
Mar 18, 2005	21.94	22.35	21.82	22.27	6,473,175	+0.34(+1.57%)
Mar 17, 2005	21.99	22.06	21.80	21.93	3,147,906	-0.14(-0.63%)
Mar 16, 2005	22.03	22.09	21.88	22.07	3,087,740	-0.08(-0.36%)
Mar 15, 2005	22.65	22.72	22.13	22.15	2,122,207	-0.35(-1.56%)
Mar 14, 2005	22.21	22.50	22.14	22.50	2,105,426	+0.37(+1.66%)
Mar 11, 2005	22.47	22.52	22.06	22.14	2,659,615	-0.33(-1.47%)
Mar 10, 2005	22.27	22.54	22.27	22.47	2,047,169	+0.19(+0.86%)
Mar 09, 2005	22.49	22.56	22.25	22.27	2,624,551	-0.38(-1.68%)
Mar 08, 2005	22.84	22.90	22.54	22.66	2,866,037	-0.18(-0.80%)
Mar 07, 2005	22.94	22.98	22.80	22.84	2,505,719	-0.04(-0.16%)
Mar 04, 2005	22.60	23.21	22.48	22.88	3,827,749	+0.59(+2.63%)
Mar 03, 2005	22.38	22.49	22.17	22.29	2,527,821	-0.04(-0.20%)
Mar 02, 2005	22.25	22.47	22.12	22.33	2,848,710	+0.01(+0.07%)

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.