Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.97	22.97	22.44	22.72	2,217,951	-0.05(-0.22%)
May 27, 2005	22.87	22.87	22.58	22.77	1,284,628	-0.02(-0.09%)
May 26, 2005	22.99	23.05	22.68	22.79	2,174,733	-0.10(-0.44%)
May 25, 2005	22.87	22.96	22.73	22.89	1,350,261	-0.06(-0.26%)
May 24, 2005	22.83	23.00	22.50	22.95	1,947,300	+0.11(+0.48%)
May 23, 2005	22.98	23.09	22.74	22.84	3,004,696	-0.02(-0.09%)
May 20, 2005	22.73	22.92	22.57	22.86	1,335,665	+0.10(+0.44%)
May 19, 2005	23.00	23.00	22.60	22.76	1,963,040	-0.19(-0.83%)
May 18, 2005	22.67	23.01	22.56	22.95	2,097,400	+0.33(+1.46%)
May 17, 2005	22.27	22.62	22.12	22.62	894,771	+0.14(+0.62%)
May 16, 2005	22.41	22.48	22.15	22.48	758,490	+0.03(+0.13%)
May 13, 2005	22.00	22.58	21.97	22.45	1,707,794	+0.41(+1.86%)
May 12, 2005	22.39	22.48	21.93	22.04	2,593,361	-0.37(-1.65%)
May 11, 2005	22.15	22.49	21.98	22.41	1,467,906	+0.24(+1.08%)
May 10, 2005	22.17	22.29	22.04	22.17	1,327,016	-0.06(-0.27%)
May 09, 2005	21.95	22.28	21.91	22.23	1,573,407	+0.23(+1.05%)
May 06, 2005	22.07	22.17	21.64	22.00	2,051,052	-0.02(-0.09%)
May 05, 2005	21.95	22.20	21.83	22.02	2,206,857	-0.01(-0.05%)
May 04, 2005	21.52	22.13	21.51	22.03	2,179,692	+0.51(+2.37%)
May 03, 2005	21.19	21.82	21.11	21.52	2,457,272	+0.32(+1.51%)
May 02, 2005	21.10	21.30	21.00	21.20	1,777,453	+0.25(+1.19%)
Apr 29, 2005	20.62	21.17	20.19	20.95	2,473,955	+0.44(+2.15%)
Apr 28, 2005	20.86	20.92	20.44	20.51	1,933,649	-0.51(-2.43%)
Apr 27, 2005	20.93	21.08	20.78	21.02	1,409,642	+0.07(+0.33%)
Apr 26, 2005	20.65	21.30	20.61	20.95	2,607,149	-0.08(-0.38%)
Apr 25, 2005	21.13	21.15	20.83	21.03	1,648,177	+0.13(+0.62%)
Apr 22, 2005	21.10	21.25	20.82	20.90	2,176,075	-0.35(-1.65%)
Apr 21, 2005	20.91	21.48	20.86	21.25	3,101,436	+0.54(+2.61%)
Apr 20, 2005	21.31	21.34	20.46	20.71	3,344,158	-0.54(-2.54%)
Apr 19, 2005	21.41	21.49	20.62	21.25	5,355,702	-0.12(-0.56%)
Apr 18, 2005	20.87	21.72	20.11	21.37	6,803,960	-0.43(-1.97%)
Apr 15, 2005	22.35	22.60	21.58	21.80	3,622,901	-0.90(-3.96%)
Apr 14, 2005	23.28	23.38	22.37	22.70	3,099,367	-0.60(-2.58%)
Apr 13, 2005	22.95	23.47	22.83	23.30	3,202,409	+0.28(+1.22%)
Apr 12, 2005	22.45	23.29	22.32	23.02	4,781,551	+0.99(+4.49%)
Apr 11, 2005	22.16	22.20	21.90	22.03	1,427,452	-0.06(-0.27%)
Apr 08, 2005	22.37	22.58	22.05	22.09	1,463,252	-0.30(-1.34%)
Apr 07, 2005	21.95	22.48	21.90	22.39	2,567,544	+0.49(+2.24%)
Apr 06, 2005	21.94	22.28	21.84	21.90	1,458,635	+0.10(+0.46%)
Apr 05, 2005	21.83	22.04	21.68	21.80	1,411,724	-0.18(-0.82%)
Apr 04, 2005	21.82	22.10	21.47	21.98	1,928,668	+0.14(+0.64%)
Apr 01, 2005	21.85	22.25	21.70	21.84	2,106,615	+0.10(+0.46%)
Mar 31, 2005	21.88	22.02	21.68	21.74	2,721,187	-0.10(-0.46%)
Mar 30, 2005	21.49	21.99	21.47	21.84	2,480,053	+0.36(+1.68%)
Mar 29, 2005	21.03	21.79	21.03	21.48	3,564,778	+0.40(+1.90%)
Mar 28, 2005	21.09	21.50	21.04	21.08	2,490,915	+0.29(+1.39%)
Mar 24, 2005	20.87	21.08	20.70	20.79	2,376,606	+0.09(+0.43%)
Mar 23, 2005	20.66	20.77	20.12	20.70	6,006,177	-0.10(-0.48%)
Mar 22, 2005	21.39	21.43	20.71	20.80	1,955,078	-0.49(-2.30%)
Mar 21, 2005	21.14	21.35	20.99	21.29	1,520,219	+0.19(+0.90%)
Mar 18, 2005	21.17	21.35	20.91	21.10	1,678,543	-0.06(-0.28%)
Mar 17, 2005	21.18	21.45	20.95	21.16	1,740,344	-0.02(-0.09%)
Mar 16, 2005	20.80	21.41	20.76	21.18	2,706,348	+0.10(+0.47%)
Mar 15, 2005	21.98	22.07	20.75	21.08	7,625,858	-0.87(-3.96%)
Mar 14, 2005	22.20	22.35	21.74	21.95	2,784,949	-0.29(-1.30%)
Mar 11, 2005	22.44	22.59	22.13	22.24	1,514,027	-0.11(-0.49%)
Mar 10, 2005	22.32	22.50	22.02	22.35	2,695,346	-0.02(-0.09%)
Mar 09, 2005	22.35	22.65	22.18	22.37	2,222,119	-0.06(-0.27%)
Mar 08, 2005	22.62	22.70	22.15	22.43	2,387,188	-0.19(-0.84%)
Mar 07, 2005	22.04	22.74	22.03	22.62	2,955,376	+0.52(+2.35%)
Mar 04, 2005	22.37	22.49	22.07	22.10	2,868,380	-0.10(-0.45%)
Mar 03, 2005	22.48	22.56	22.02	22.20	3,042,128	-0.26(-1.16%)
Mar 02, 2005	22.69	22.80	22.22	22.46	2,469,752	-0.41(-1.79%)

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.