Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.18	20.22	19.96	20.04	1,531,732	-0.20(-0.97%)
May 27, 2005	20.28	20.33	20.19	20.24	579,341	-0.06(-0.28%)
May 26, 2005	20.10	20.31	20.10	20.30	565,494	+0.24(+1.21%)
May 25, 2005	20.20	20.20	19.93	20.05	568,705	-0.21(-1.05%)
May 24, 2005	20.35	20.36	20.17	20.27	1,014,599	-0.20(-0.97%)
May 23, 2005	20.17	20.66	20.17	20.46	1,608,589	+0.31(+1.53%)
May 20, 2005	20.07	20.25	19.87	20.16	1,506,648	+0.10(+0.48%)
May 19, 2005	20.13	20.22	19.91	20.06	956,203	-0.03(-0.17%)
May 18, 2005	19.77	20.25	19.76	20.09	1,682,236	+0.35(+1.75%)
May 17, 2005	19.34	19.75	19.16	19.75	1,668,992	+0.26(+1.33%)
May 16, 2005	19.26	19.50	19.14	19.49	1,174,334	+0.23(+1.19%)
May 13, 2005	19.46	19.46	19.04	19.26	2,031,004	-0.14(-0.70%)
May 12, 2005	19.68	19.73	19.31	19.39	2,760,047	-0.38(-1.93%)
May 11, 2005	19.60	19.81	19.54	19.78	2,308,534	+0.16(+0.80%)
May 10, 2005	19.89	19.91	19.52	19.62	1,751,267	-0.30(-1.52%)
May 09, 2005	19.87	19.98	19.70	19.92	1,557,418	+0.07(+0.37%)
May 06, 2005	20.03	20.09	19.77	19.85	1,715,748	-0.11(-0.57%)
May 05, 2005	20.47	20.47	19.82	19.96	2,683,591	-0.50(-2.47%)
May 04, 2005	20.13	20.52	20.03	20.47	2,019,767	+0.50(+2.53%)
May 03, 2005	19.87	20.07	19.83	19.96	1,878,694	+0.00(+0.02%)
May 02, 2005	19.96	20.37	19.78	19.96	1,874,279	+0.05(+0.23%)
Apr 29, 2005	19.76	19.95	19.43	19.91	1,710,531	+0.29(+1.46%)
Apr 28, 2005	19.93	19.93	19.55	19.63	1,074,600	-0.33(-1.65%)
Apr 27, 2005	19.83	20.02	19.53	19.96	1,359,153	+0.10(+0.52%)
Apr 26, 2005	20.27	20.28	19.81	19.85	1,179,953	-0.42(-2.05%)
Apr 25, 2005	20.28	20.42	20.14	20.27	1,298,149	+0.04(+0.21%)
Apr 22, 2005	20.18	20.45	20.05	20.23	1,387,649	+0.05(+0.25%)
Apr 21, 2005	20.05	20.18	19.61	20.18	2,493,354	+0.21(+1.05%)
Apr 20, 2005	20.20	20.35	19.90	19.97	1,427,984	-0.11(-0.55%)
Apr 19, 2005	19.69	20.20	19.58	20.08	2,209,001	+0.36(+1.84%)
Apr 18, 2005	19.52	19.73	19.09	19.71	3,305,876	+0.74(+3.89%)
Apr 15, 2005	19.07	19.16	18.87	18.98	2,729,746	-0.29(-1.48%)
Apr 14, 2005	19.78	19.88	19.21	19.26	2,393,017	-0.56(-2.83%)
Apr 13, 2005	20.32	20.32	19.77	19.82	1,454,673	-0.49(-2.42%)
Apr 12, 2005	19.90	20.33	19.85	20.32	1,946,120	+0.33(+1.65%)
Apr 11, 2005	19.78	19.99	19.60	19.99	2,539,107	+0.16(+0.79%)
Apr 08, 2005	20.12	20.14	19.74	19.83	1,814,278	-0.24(-1.18%)
Apr 07, 2005	19.78	20.11	19.72	20.07	1,711,534	+0.12(+0.62%)
Apr 06, 2005	20.17	20.27	19.91	19.94	2,321,779	-0.26(-1.27%)
Apr 05, 2005	20.07	20.24	19.95	20.20	2,052,677	+0.08(+0.38%)
Apr 04, 2005	20.10	20.41	20.03	20.12	2,441,580	+0.00(+0.02%)
Apr 01, 2005	20.25	20.48	19.93	20.12	2,204,586	-0.12(-0.59%)
Mar 31, 2005	20.14	20.35	20.00	20.24	1,868,259	+0.19(+0.93%)
Mar 30, 2005	19.77	20.21	19.77	20.05	3,256,310	+0.29(+1.45%)
Mar 29, 2005	19.77	19.97	19.64	19.77	5,971,407	-0.05(-0.27%)
Mar 28, 2005	21.88	21.93	19.70	19.82	12,796,274	-2.62(-11.68%)
Mar 24, 2005	22.09	22.50	22.09	22.44	1,327,447	+0.35(+1.59%)
Mar 23, 2005	22.33	22.37	22.07	22.09	1,252,596	-0.31(-1.38%)
Mar 22, 2005	22.42	22.73	22.19	22.40	1,396,478	-0.03(-0.15%)
Mar 21, 2005	22.49	22.59	22.31	22.43	1,723,574	-0.20(-0.88%)
Mar 18, 2005	22.56	22.74	22.41	22.63	1,594,542	+0.16(+0.70%)
Mar 17, 2005	22.53	22.70	22.33	22.47	1,763,308	-0.05(-0.22%)
Mar 16, 2005	22.71	22.76	22.34	22.52	1,371,394	-0.27(-1.17%)
Mar 15, 2005	22.81	23.00	22.79	22.79	1,741,836	+0.01(+0.04%)
Mar 14, 2005	22.62	22.94	22.61	22.78	1,213,465	+0.18(+0.78%)
Mar 11, 2005	22.57	22.91	22.51	22.60	1,549,993	-0.07(-0.32%)
Mar 10, 2005	22.39	22.89	22.39	22.68	2,486,531	+0.37(+1.65%)
Mar 09, 2005	22.59	22.59	22.31	22.31	2,774,696	-0.42(-1.86%)
Mar 08, 2005	22.89	22.99	22.68	22.73	2,170,271	-0.24(-1.06%)
Mar 07, 2005	23.02	23.15	22.85	22.97	1,450,259	-0.04(-0.19%)
Mar 04, 2005	22.86	23.09	22.57	23.02	2,883,661	+0.12(+0.52%)
Mar 03, 2005	22.56	22.94	22.53	22.90	3,445,544	+0.53(+2.39%)
Mar 02, 2005	22.26	22.57	22.07	22.36	2,644,259	-0.07(-0.33%)

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.