Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.83	19.83	19.69	19.69	8,722,549	-0.20(-1.02%)
May 27, 2005	19.98	19.98	19.84	19.90	4,606,849	-0.14(-0.70%)
May 26, 2005	19.73	20.04	19.70	20.04	7,930,047	+0.38(+1.91%)
May 25, 2005	19.65	19.73	19.58	19.66	5,911,398	+0.01(+0.06%)
May 24, 2005	19.85	19.91	19.51	19.65	8,137,442	-0.29(-1.44%)
May 23, 2005	19.64	20.05	19.64	19.93	7,014,679	+0.24(+1.23%)
May 20, 2005	19.67	19.82	19.56	19.69	6,315,348	-0.02(-0.10%)
May 19, 2005	19.62	19.75	19.51	19.71	7,868,300	+0.25(+1.28%)
May 18, 2005	19.19	19.51	19.14	19.46	8,168,709	+0.39(+2.04%)
May 17, 2005	19.02	19.13	18.87	19.07	5,388,824	+0.06(+0.30%)
May 16, 2005	18.90	19.09	18.84	19.02	6,067,259	+0.15(+0.78%)
May 13, 2005	18.86	18.99	18.78	18.87	7,015,307	-0.08(-0.44%)
May 12, 2005	19.09	19.15	18.95	18.95	7,642,836	-0.04(-0.23%)
May 11, 2005	19.10	19.19	18.90	19.00	9,081,878	-0.16(-0.83%)
May 10, 2005	19.06	19.30	18.97	19.16	7,069,042	-0.01(-0.07%)
May 09, 2005	18.90	19.19	18.84	19.17	9,530,606	+0.47(+2.52%)
May 06, 2005	19.07	19.13	18.69	18.70	9,868,723	-0.36(-1.87%)
May 05, 2005	19.21	19.27	18.94	19.06	7,389,405	-0.12(-0.63%)
May 04, 2005	18.96	19.26	18.92	19.18	7,587,845	+0.21(+1.11%)
May 03, 2005	18.92	19.09	18.84	18.97	10,746,069	+0.15(+0.78%)
May 02, 2005	18.53	18.84	18.53	18.82	7,912,450	+0.17(+0.89%)
Apr 29, 2005	18.85	18.96	18.53	18.65	11,874,331	-0.19(-1.01%)
Apr 28, 2005	19.00	19.19	18.85	18.85	8,356,150	-0.35(-1.82%)
Apr 27, 2005	19.00	19.35	18.96	19.20	7,535,210	+0.10(+0.53%)
Apr 26, 2005	19.19	19.27	19.05	19.09	7,347,454	-0.18(-0.92%)
Apr 25, 2005	19.07	19.39	18.90	19.27	8,122,831	+0.14(+0.73%)
Apr 22, 2005	19.41	19.51	18.93	19.13	12,996,781	+0.13(+0.70%)
Apr 21, 2005	19.27	19.41	18.78	19.00	10,252,248	-0.06(-0.30%)
Apr 20, 2005	19.15	19.27	18.90	19.06	8,276,649	-0.15(-0.79%)
Apr 19, 2005	19.16	19.25	19.02	19.21	8,047,728	+0.05(+0.27%)
Apr 18, 2005	19.19	19.23	18.69	19.16	13,300,175	-0.13(-0.66%)
Apr 15, 2005	19.49	19.53	19.19	19.28	10,229,780	-0.29(-1.50%)
Apr 14, 2005	19.94	19.95	19.56	19.58	7,206,048	-0.29(-1.47%)
Apr 13, 2005	20.00	20.31	19.86	19.87	14,702,765	+0.20(+1.04%)
Apr 12, 2005	19.48	19.76	19.29	19.67	8,685,469	+0.06(+0.32%)
Apr 11, 2005	19.72	19.76	19.42	19.60	7,694,056	-0.22(-1.09%)
Apr 08, 2005	20.04	20.23	19.80	19.82	5,374,213	-0.21(-1.05%)
Apr 07, 2005	19.98	20.11	19.83	20.03	6,152,888	-0.01(-0.06%)
Apr 06, 2005	19.81	20.18	19.73	20.04	6,851,119	+0.18(+0.90%)
Apr 05, 2005	19.65	19.91	19.61	19.86	5,724,114	+0.14(+0.71%)
Apr 04, 2005	19.77	19.82	19.51	19.72	9,206,001	-0.01(-0.03%)
Apr 01, 2005	19.86	20.06	19.65	19.73	6,911,610	-0.09(-0.45%)
Mar 31, 2005	20.11	20.11	19.79	19.82	8,485,301	-0.32(-1.61%)
Mar 30, 2005	19.72	20.16	19.72	20.14	6,942,562	+0.40(+2.03%)
Mar 29, 2005	19.95	20.00	19.70	19.74	8,491,429	-0.32(-1.62%)
Mar 28, 2005	19.99	20.21	19.98	20.07	5,271,300	-0.03(-0.16%)
Mar 24, 2005	20.09	20.23	20.02	20.10	5,173,259	+0.08(+0.41%)
Mar 23, 2005	20.08	20.23	19.97	20.02	8,331,012	+0.00(+0.00%)
Mar 22, 2005	20.16	20.31	20.00	20.02	7,336,927	-0.15(-0.73%)
Mar 21, 2005	20.21	20.28	20.06	20.16	4,749,198	-0.14(-0.69%)
Mar 18, 2005	20.26	20.34	19.92	20.30	14,089,692	+0.06(+0.31%)
Mar 17, 2005	20.56	20.57	20.16	20.24	8,308,072	-0.33(-1.61%)
Mar 16, 2005	20.56	20.67	20.40	20.57	5,314,194	-0.07(-0.34%)
Mar 15, 2005	21.01	21.05	20.55	20.64	6,237,732	-0.34(-1.61%)
Mar 14, 2005	20.71	21.00	20.71	20.98	7,049,402	+0.24(+1.14%)
Mar 11, 2005	20.84	20.95	20.69	20.74	5,448,843	-0.10(-0.49%)
Mar 10, 2005	20.77	20.87	20.69	20.84	8,733,390	+0.14(+0.68%)
Mar 09, 2005	20.78	21.00	20.58	20.70	14,782,424	-0.60(-2.84%)
Mar 08, 2005	21.64	21.64	20.95	21.31	12,945,717	-0.46(-2.13%)
Mar 07, 2005	21.83	22.00	21.75	21.77	6,250,301	+0.16(+0.74%)
Mar 04, 2005	21.39	21.79	21.32	21.61	7,648,806	+0.35(+1.65%)
Mar 03, 2005	21.18	21.39	21.00	21.26	5,221,651	+0.08(+0.39%)
Mar 02, 2005	21.03	21.53	21.03	21.18	6,596,432	-0.03(-0.15%)

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.