Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.09	24.34	23.92	24.12	1,847,268	+0.01(+0.04%)
May 27, 2005	24.03	24.21	23.95	24.11	1,042,267	-0.02(-0.08%)
May 26, 2005	23.91	24.18	23.81	24.13	1,266,146	+0.34(+1.41%)
May 25, 2005	23.97	23.97	23.56	23.79	2,168,943	-0.17(-0.72%)
May 24, 2005	23.61	24.10	23.59	23.97	2,596,660	+0.29(+1.21%)
May 23, 2005	23.46	23.73	23.42	23.68	1,173,922	+0.20(+0.86%)
May 20, 2005	23.39	23.62	23.17	23.48	1,852,980	+0.02(+0.08%)
May 19, 2005	23.19	23.68	23.05	23.46	2,463,033	+0.34(+1.45%)
May 18, 2005	22.87	23.24	22.82	23.12	1,749,152	+0.14(+0.63%)
May 17, 2005	22.68	23.00	22.56	22.98	1,996,688	+0.24(+1.05%)
May 16, 2005	22.40	22.82	22.37	22.74	1,794,504	+0.27(+1.19%)
May 13, 2005	22.49	22.58	22.19	22.47	1,409,270	+0.18(+0.82%)
May 12, 2005	21.95	22.47	21.88	22.29	2,852,069	+0.45(+2.06%)
May 11, 2005	21.52	21.84	21.32	21.84	2,292,206	+0.38(+1.79%)
May 10, 2005	21.62	21.82	21.33	21.46	2,609,965	-0.36(-1.67%)
May 09, 2005	21.81	21.82	21.47	21.82	1,541,621	+0.11(+0.49%)
May 06, 2005	21.52	21.80	21.44	21.71	1,841,098	+0.26(+1.21%)
May 05, 2005	21.90	21.90	21.22	21.46	2,499,414	-0.42(-1.93%)
May 04, 2005	21.96	21.96	21.60	21.88	1,207,717	+0.02(+0.09%)
May 03, 2005	21.69	22.00	21.68	21.86	1,911,198	+0.09(+0.40%)
May 02, 2005	21.61	21.93	21.58	21.77	2,145,871	+0.20(+0.93%)
Apr 29, 2005	21.57	21.72	21.14	21.57	2,437,833	+0.18(+0.85%)
Apr 28, 2005	21.14	21.62	21.10	21.39	2,311,659	+0.12(+0.54%)
Apr 27, 2005	21.16	21.46	21.00	21.27	2,306,356	+0.05(+0.23%)
Apr 26, 2005	21.50	21.82	21.18	21.23	2,440,368	-0.21(-0.98%)
Apr 25, 2005	21.57	21.72	21.28	21.44	2,809,744	+0.03(+0.13%)
Apr 22, 2005	21.82	21.98	21.23	21.41	2,105,507	-0.58(-2.66%)
Apr 21, 2005	21.62	22.08	20.48	21.99	5,743,063	-0.12(-0.52%)
Apr 20, 2005	22.05	22.70	21.69	22.11	2,636,807	+0.08(+0.35%)
Apr 19, 2005	21.48	22.42	21.38	22.03	2,544,299	+0.65(+3.05%)
Apr 18, 2005	21.43	21.49	20.85	21.38	1,829,168	+0.09(+0.40%)
Apr 15, 2005	21.69	21.97	21.07	21.29	2,219,802	-0.76(-3.43%)
Apr 14, 2005	22.48	22.61	22.00	22.05	1,678,795	-0.30(-1.33%)
Apr 13, 2005	22.72	22.86	22.24	22.35	924,568	-0.42(-1.85%)
Apr 12, 2005	22.72	22.85	22.23	22.77	1,684,832	-0.01(-0.04%)
Apr 11, 2005	22.85	22.92	22.69	22.78	1,512,463	+0.07(+0.30%)
Apr 08, 2005	22.52	22.84	22.52	22.71	1,974,855	+0.21(+0.94%)
Apr 07, 2005	22.13	22.50	22.10	22.50	1,323,232	+0.40(+1.82%)
Apr 06, 2005	22.06	22.62	22.06	22.10	1,745,561	+0.05(+0.22%)
Apr 05, 2005	22.02	22.15	21.81	22.05	1,945,144	+0.16(+0.74%)
Apr 04, 2005	22.13	22.29	21.86	21.89	2,594,142	-0.35(-1.59%)
Apr 01, 2005	22.95	23.34	22.13	22.24	2,382,693	-0.59(-2.60%)
Mar 31, 2005	22.80	22.95	22.45	22.84	1,438,694	+0.15(+0.68%)
Mar 30, 2005	22.19	22.72	22.07	22.68	1,093,448	+0.56(+2.51%)
Mar 29, 2005	22.50	22.58	21.94	22.13	2,162,472	-0.49(-2.16%)
Mar 28, 2005	22.64	22.88	22.54	22.62	2,039,128	-0.07(-0.30%)
Mar 24, 2005	22.39	22.86	22.27	22.68	2,493,972	+0.35(+1.59%)
Mar 23, 2005	22.19	22.56	22.17	22.33	1,447,651	+0.02(+0.09%)
Mar 22, 2005	22.54	22.67	22.28	22.31	2,499,764	-0.23(-1.02%)
Mar 21, 2005	22.17	22.59	22.17	22.54	1,795,613	+0.28(+1.25%)
Mar 18, 2005	22.11	22.26	21.93	22.26	2,569,588	+0.15(+0.69%)
Mar 17, 2005	22.55	22.57	21.77	22.11	2,738,040	-0.42(-1.87%)
Mar 16, 2005	22.77	22.97	22.40	22.53	3,156,507	-0.29(-1.26%)
Mar 15, 2005	22.83	23.11	22.59	22.82	3,223,303	+0.04(+0.17%)
Mar 14, 2005	22.35	22.83	22.33	22.78	2,099,797	+0.35(+1.54%)
Mar 11, 2005	22.82	22.82	22.20	22.43	2,745,784	-0.38(-1.68%)
Mar 10, 2005	22.77	22.97	22.39	22.82	2,825,790	+0.18(+0.80%)
Mar 09, 2005	22.63	23.01	22.53	22.63	1,992,340	-0.16(-0.71%)
Mar 08, 2005	22.40	23.01	22.32	22.80	2,914,260	+0.24(+1.06%)
Mar 07, 2005	22.06	22.70	21.87	22.56	3,982,041	+0.53(+2.39%)
Mar 04, 2005	22.39	22.40	21.73	22.03	1,816,325	-0.12(-0.52%)
Mar 03, 2005	22.53	22.75	22.05	22.15	2,856,961	-0.41(-1.83%)
Mar 02, 2005	21.56	22.58	21.50	22.56	5,399,517	+0.78(+3.56%)

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.