Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.56	22.92	22.51	22.84	6,360,560	+0.24(+1.07%)
May 27, 2005	22.54	22.66	22.45	22.60	3,822,071	+0.10(+0.46%)
May 26, 2005	22.29	22.57	22.18	22.50	6,061,914	+0.29(+1.28%)
May 25, 2005	22.12	22.26	21.99	22.21	4,427,274	+0.16(+0.74%)
May 24, 2005	22.10	22.13	21.99	22.05	2,880,645	+0.02(+0.11%)
May 23, 2005	22.01	22.09	21.97	22.02	4,601,319	+0.08(+0.36%)
May 20, 2005	22.07	22.11	21.89	21.95	4,364,973	-0.14(-0.62%)
May 19, 2005	22.11	22.12	21.95	22.08	4,461,885	+0.03(+0.12%)
May 18, 2005	22.14	22.19	22.00	22.05	5,668,334	-0.01(-0.05%)
May 17, 2005	21.95	22.13	21.83	22.07	6,525,705	+0.05(+0.22%)
May 16, 2005	21.72	22.04	21.66	22.02	5,164,988	+0.37(+1.71%)
May 13, 2005	21.96	21.98	21.47	21.65	6,566,249	-0.23(-1.07%)
May 12, 2005	22.30	22.34	21.88	21.88	6,104,436	-0.34(-1.54%)
May 11, 2005	22.12	22.26	21.99	22.22	4,110,828	+0.24(+1.09%)
May 10, 2005	22.03	22.22	21.88	21.99	4,149,395	-0.12(-0.55%)
May 09, 2005	22.03	22.26	21.92	22.11	5,818,646	-0.04(-0.18%)
May 06, 2005	22.31	22.33	22.11	22.15	5,060,165	-0.06(-0.26%)
May 05, 2005	22.25	22.37	22.11	22.20	5,154,110	-0.06(-0.29%)
May 04, 2005	21.62	22.29	21.58	22.27	7,073,551	+0.75(+3.50%)
May 03, 2005	21.84	21.84	21.31	21.52	7,323,741	-0.22(-0.99%)
May 02, 2005	21.58	21.82	21.47	21.73	4,923,698	+0.23(+1.06%)
Apr 29, 2005	21.19	21.50	21.08	21.50	5,053,243	+0.32(+1.49%)
Apr 28, 2005	21.41	21.42	21.16	21.19	4,326,407	-0.29(-1.37%)
Apr 27, 2005	21.21	21.56	21.12	21.48	3,846,793	+0.26(+1.23%)
Apr 26, 2005	21.61	21.66	21.22	21.22	3,752,849	-0.32(-1.51%)
Apr 25, 2005	21.36	21.64	21.30	21.55	3,834,927	+0.32(+1.50%)
Apr 22, 2005	21.48	21.78	21.02	21.23	5,856,224	-0.25(-1.16%)
Apr 21, 2005	21.21	21.48	21.14	21.48	4,632,964	+0.40(+1.91%)
Apr 20, 2005	21.42	21.77	21.07	21.07	5,245,088	-0.38(-1.77%)
Apr 19, 2005	21.17	21.49	21.05	21.45	4,344,207	+0.33(+1.58%)
Apr 18, 2005	21.21	21.23	20.91	21.12	4,745,697	-0.12(-0.57%)
Apr 15, 2005	21.51	21.57	21.24	21.24	8,029,811	-0.53(-2.45%)
Apr 14, 2005	22.04	22.09	21.72	21.77	6,291,337	-0.33(-1.50%)
Apr 13, 2005	22.36	22.53	22.10	22.10	4,941,498	-0.40(-1.77%)
Apr 12, 2005	22.12	22.51	22.11	22.50	7,917,077	+0.35(+1.58%)
Apr 11, 2005	22.26	22.27	22.09	22.15	4,568,685	-0.10(-0.45%)
Apr 08, 2005	22.45	22.46	22.24	22.25	3,332,569	-0.12(-0.56%)
Apr 07, 2005	22.43	22.50	22.33	22.38	3,097,213	-0.05(-0.22%)
Apr 06, 2005	22.25	22.51	22.21	22.43	3,541,225	+0.32(+1.44%)
Apr 05, 2005	22.09	22.17	22.00	22.11	3,727,137	+0.07(+0.33%)
Apr 04, 2005	22.15	22.27	21.93	22.03	7,038,940	-0.09(-0.43%)
Apr 01, 2005	22.39	22.51	21.96	22.13	5,852,269	-0.18(-0.82%)
Mar 31, 2005	22.26	22.52	22.14	22.31	8,117,822	+0.04(+0.19%)
Mar 30, 2005	22.10	22.28	21.98	22.27	5,229,266	+0.25(+1.16%)
Mar 29, 2005	21.74	22.16	21.74	22.01	6,155,859	+0.27(+1.24%)
Mar 28, 2005	21.76	21.95	21.72	21.74	5,906,658	-0.02(-0.08%)
Mar 24, 2005	21.81	21.89	21.73	21.76	4,907,876	-0.11(-0.50%)
Mar 23, 2005	21.72	21.95	21.71	21.87	9,239,227	+0.17(+0.77%)
Mar 22, 2005	21.60	22.05	21.58	21.70	10,127,253	+0.15(+0.69%)
Mar 21, 2005	21.54	21.62	21.49	21.55	8,675,558	+0.07(+0.32%)
Mar 18, 2005	21.89	21.89	21.42	21.48	25,127,772	-0.40(-1.84%)
Mar 17, 2005	22.05	22.05	21.89	21.89	11,765,849	-0.13(-0.61%)
Mar 16, 2005	22.19	22.19	21.98	22.02	6,589,983	-0.17(-0.77%)
Mar 15, 2005	22.24	22.29	22.16	22.19	9,839,485	+0.24(+1.09%)
Mar 14, 2005	21.84	22.01	21.82	21.95	7,488,887	+0.17(+0.78%)
Mar 11, 2005	22.25	22.25	21.74	21.78	4,390,685	-0.39(-1.77%)
Mar 10, 2005	22.27	22.40	22.11	22.17	3,801,304	-0.12(-0.56%)
Mar 09, 2005	22.13	22.46	22.12	22.30	4,715,042	+0.05(+0.25%)
Mar 08, 2005	22.27	22.39	22.18	22.24	4,705,153	-0.12(-0.53%)
Mar 07, 2005	22.48	22.52	22.31	22.36	4,956,332	-0.05(-0.22%)
Mar 04, 2005	22.40	22.49	22.32	22.41	5,326,178	+0.18(+0.79%)
Mar 03, 2005	22.31	22.39	22.09	22.23	6,982,573	-0.00(-0.01%)
Mar 02, 2005	22.16	22.30	22.13	22.24	4,438,152	+0.08(+0.37%)

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.