Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.11	22.20	21.73	21.94	4,429,584	-0.14(-0.62%)
May 27, 2005	22.08	22.26	21.86	22.07	3,659,340	-0.01(-0.03%)
May 26, 2005	22.21	22.42	21.99	22.08	6,946,757	+0.02(+0.10%)
May 25, 2005	22.37	22.55	21.83	22.06	18,696,460	-1.13(-4.87%)
May 24, 2005	23.15	23.26	23.04	23.19	8,804,937	-0.05(-0.23%)
May 23, 2005	22.91	23.34	22.74	23.24	4,859,207	+0.33(+1.43%)
May 20, 2005	22.88	22.93	22.48	22.91	4,631,858	+0.05(+0.23%)
May 19, 2005	22.73	22.86	22.41	22.86	4,823,541	+0.13(+0.57%)
May 18, 2005	22.71	22.76	22.31	22.73	4,740,192	+0.20(+0.88%)
May 17, 2005	22.43	22.55	22.00	22.53	5,277,574	+0.10(+0.44%)
May 16, 2005	22.31	22.52	22.16	22.43	2,822,028	+0.08(+0.38%)
May 13, 2005	22.10	22.65	21.66	22.35	9,090,205	+0.48(+2.20%)
May 12, 2005	21.58	22.03	21.43	21.87	9,220,313	+0.74(+3.50%)
May 11, 2005	21.04	21.41	20.73	21.13	4,480,126	+0.14(+0.69%)
May 10, 2005	21.50	21.52	20.85	20.98	4,137,956	-0.55(-2.55%)
May 09, 2005	21.49	21.56	21.20	21.53	3,209,377	+0.04(+0.18%)
May 06, 2005	21.36	21.53	20.89	21.49	5,537,501	+0.33(+1.55%)
May 05, 2005	21.20	21.32	21.00	21.17	5,267,663	-0.05(-0.22%)
May 04, 2005	20.61	21.21	20.61	21.21	5,923,039	+0.69(+3.34%)
May 03, 2005	20.41	20.76	20.38	20.53	4,639,505	-0.05(-0.26%)
May 02, 2005	20.24	20.86	20.24	20.58	4,252,244	+0.24(+1.16%)
Apr 29, 2005	20.24	20.50	19.74	20.34	5,166,472	+0.23(+1.14%)
Apr 28, 2005	20.44	20.44	20.05	20.11	5,711,303	-0.39(-1.90%)
Apr 27, 2005	20.30	20.63	19.89	20.50	5,693,426	+0.14(+0.67%)
Apr 26, 2005	20.62	20.91	20.32	20.37	4,570,896	-0.45(-2.16%)
Apr 25, 2005	20.84	20.94	20.59	20.82	4,156,554	+0.55(+2.71%)
Apr 22, 2005	20.75	20.85	20.08	20.27	4,693,869	-0.52(-2.50%)
Apr 21, 2005	20.35	20.91	20.11	20.79	6,301,162	+0.69(+3.42%)
Apr 20, 2005	20.75	20.86	20.01	20.10	5,744,783	-0.52(-2.52%)
Apr 19, 2005	20.30	21.13	20.24	20.62	8,185,723	+0.80(+4.04%)
Apr 18, 2005	19.76	19.98	19.49	19.82	5,040,577	+0.05(+0.27%)
Apr 15, 2005	20.43	20.44	19.49	19.76	11,032,755	-1.09(-5.23%)
Apr 14, 2005	21.36	21.61	20.70	20.85	4,781,918	-0.45(-2.11%)
Apr 13, 2005	22.20	22.24	21.17	21.30	5,675,571	-0.69(-3.16%)
Apr 12, 2005	21.76	22.01	21.43	22.00	4,875,587	+0.24(+1.09%)
Apr 11, 2005	21.85	22.15	21.70	21.76	5,118,520	-0.02(-0.11%)
Apr 08, 2005	22.36	22.43	21.76	21.78	8,122,537	-0.46(-2.06%)
Apr 07, 2005	21.74	22.36	21.58	22.24	6,791,589	+0.54(+2.50%)
Apr 06, 2005	21.49	22.07	21.40	21.70	14,860,273	+0.95(+4.56%)
Apr 05, 2005	21.16	21.23	20.64	20.75	4,996,235	-0.32(-1.52%)
Apr 04, 2005	20.46	21.17	20.21	21.07	6,041,642	+0.29(+1.39%)
Apr 01, 2005	21.18	21.36	20.73	20.79	4,464,569	-0.31(-1.48%)
Mar 31, 2005	21.29	21.32	20.98	21.10	5,985,267	-0.02(-0.07%)
Mar 30, 2005	20.33	21.11	20.21	21.11	6,697,195	+1.02(+5.09%)
Mar 29, 2005	20.82	20.88	20.05	20.09	7,583,363	-0.79(-3.80%)
Mar 28, 2005	21.28	21.36	20.87	20.88	5,626,537	-0.43(-2.00%)
Mar 24, 2005	20.90	21.69	20.87	21.31	12,372,166	+0.82(+4.02%)
Mar 23, 2005	20.36	20.81	20.28	20.49	9,021,795	+0.23(+1.13%)
Mar 22, 2005	20.71	20.80	20.22	20.26	6,773,865	-0.31(-1.52%)
Mar 21, 2005	20.52	20.81	20.18	20.57	16,740,059	-0.79(-3.68%)
Mar 18, 2005	21.36	21.39	20.79	21.36	8,895,670	+0.08(+0.36%)
Mar 17, 2005	21.37	21.63	21.14	21.28	5,047,647	-0.03(-0.14%)
Mar 16, 2005	21.43	21.85	21.16	21.31	5,276,678	-0.07(-0.32%)
Mar 15, 2005	21.97	21.97	21.37	21.38	6,158,382	-0.55(-2.50%)
Mar 14, 2005	22.10	22.11	21.56	21.93	6,122,058	+0.03(+0.14%)
Mar 11, 2005	22.66	22.71	21.89	21.90	7,255,133	-0.72(-3.20%)
Mar 10, 2005	22.81	23.04	22.04	22.62	8,608,137	-0.36(-1.56%)
Mar 09, 2005	23.10	23.39	22.91	22.98	3,920,528	-0.11(-0.46%)
Mar 08, 2005	23.41	23.61	23.07	23.09	3,955,450	-0.38(-1.62%)
Mar 07, 2005	23.26	23.93	23.19	23.47	5,633,646	+0.34(+1.48%)
Mar 04, 2005	22.88	23.39	22.73	23.13	4,695,311	+0.41(+1.81%)
Mar 03, 2005	22.85	22.91	22.38	22.71	4,822,795	-0.03(-0.13%)
Mar 02, 2005	22.27	23.13	22.22	22.75	5,266,129	+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.