Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.97	19.03	18.84	18.84	1,844,467	-0.19(-1.00%)
May 27, 2005	19.33	19.33	18.93	19.03	1,006,630	-0.15(-0.77%)
May 26, 2005	18.94	19.30	18.93	19.18	1,250,627	+0.32(+1.68%)
May 25, 2005	19.31	19.31	18.68	18.86	2,188,737	-0.47(-2.41%)
May 24, 2005	19.76	19.76	19.21	19.33	1,665,646	-0.36(-1.84%)
May 23, 2005	19.76	19.87	19.57	19.69	1,084,620	-0.19(-0.94%)
May 20, 2005	19.99	19.99	19.65	19.88	1,063,172	-0.14(-0.68%)
May 19, 2005	20.12	20.25	19.80	20.01	890,758	-0.08(-0.39%)
May 18, 2005	19.53	20.21	19.41	20.09	1,678,459	+0.52(+2.66%)
May 17, 2005	19.03	19.73	19.03	19.57	1,726,367	+0.28(+1.43%)
May 16, 2005	19.08	19.30	18.76	19.29	2,951,091	+0.16(+0.83%)
May 13, 2005	19.04	19.44	19.01	19.14	2,174,532	-0.11(-0.56%)
May 12, 2005	19.42	19.69	19.17	19.24	4,419,256	-0.85(-4.25%)
May 11, 2005	20.37	20.51	19.69	20.10	2,564,761	-0.24(-1.18%)
May 10, 2005	20.93	21.04	20.28	20.34	5,826,142	-0.62(-2.98%)
May 09, 2005	20.88	20.97	20.76	20.96	611,665	-0.05(-0.22%)
May 06, 2005	21.06	21.23	20.88	21.01	818,339	+0.03(+0.12%)
May 05, 2005	20.76	21.07	20.75	20.98	1,163,167	+0.14(+0.69%)
May 04, 2005	20.86	20.88	20.46	20.84	2,653,057	-0.04(-0.17%)
May 03, 2005	20.72	21.00	20.65	20.88	1,322,768	+0.08(+0.40%)
May 02, 2005	20.68	20.86	20.60	20.79	891,594	+0.13(+0.63%)
Apr 29, 2005	20.63	20.72	20.36	20.67	1,496,018	+0.13(+0.61%)
Apr 28, 2005	20.70	20.77	20.46	20.54	2,120,218	-0.28(-1.36%)
Apr 27, 2005	20.82	20.97	20.68	20.82	1,553,675	+0.01(+0.03%)
Apr 26, 2005	21.23	21.45	20.75	20.82	2,512,118	-0.59(-2.75%)
Apr 25, 2005	20.84	21.59	20.82	21.40	2,243,888	+0.62(+2.99%)
Apr 22, 2005	21.29	21.29	20.65	20.78	1,675,395	-0.47(-2.20%)
Apr 21, 2005	20.86	21.33	20.83	21.25	1,604,647	+0.60(+2.89%)
Apr 20, 2005	21.78	21.78	20.64	20.65	2,179,824	-1.13(-5.19%)
Apr 19, 2005	21.09	22.10	21.03	21.79	3,234,363	+0.96(+4.62%)
Apr 18, 2005	20.67	21.14	20.60	20.82	3,541,588	+0.17(+0.82%)
Apr 15, 2005	21.97	22.03	20.54	20.65	5,751,216	-0.77(-3.59%)
Apr 14, 2005	23.25	23.25	21.29	21.42	10,563,766	-1.34(-5.88%)
Apr 13, 2005	23.16	23.21	22.48	22.76	8,143,007	-1.11(-4.66%)
Apr 12, 2005	23.52	24.03	23.25	23.87	1,977,607	+0.39(+1.68%)
Apr 11, 2005	23.75	23.80	23.43	23.48	1,869,256	-0.18(-0.76%)
Apr 08, 2005	24.21	24.21	23.44	23.66	3,452,178	-0.55(-2.25%)
Apr 07, 2005	24.71	24.71	23.88	24.21	2,714,892	-0.51(-2.05%)
Apr 06, 2005	24.96	25.06	24.71	24.71	985,182	-0.16(-0.64%)
Apr 05, 2005	24.72	24.94	24.64	24.87	1,621,359	+0.23(+0.95%)
Apr 04, 2005	25.39	25.39	24.27	24.64	2,585,095	-0.75(-2.97%)
Apr 01, 2005	25.21	25.56	25.15	25.39	749,541	+0.18(+0.70%)
Mar 31, 2005	25.09	25.31	24.84	25.21	2,027,465	-0.01(-0.04%)
Mar 30, 2005	25.36	25.40	24.87	25.22	1,240,879	-0.13(-0.52%)
Mar 29, 2005	25.82	25.98	25.33	25.36	1,280,152	-0.46(-1.79%)
Mar 28, 2005	25.91	26.16	25.82	25.82	637,569	-0.10(-0.39%)
Mar 24, 2005	25.67	26.06	25.67	25.92	662,080	+0.31(+1.22%)
Mar 23, 2005	25.37	25.67	25.05	25.61	942,009	+0.24(+0.93%)
Mar 22, 2005	25.92	26.00	25.31	25.37	1,463,708	-0.73(-2.81%)
Mar 21, 2005	26.46	26.46	26.00	26.10	1,020,835	-0.37(-1.38%)
Mar 18, 2005	26.14	26.47	26.03	26.47	1,078,213	+0.37(+1.40%)
Mar 17, 2005	25.96	26.26	25.67	26.10	686,870	+0.15(+0.57%)
Mar 16, 2005	26.50	26.50	25.92	25.96	797,727	-0.56(-2.10%)
Mar 15, 2005	26.37	26.63	26.34	26.51	529,775	+0.14(+0.53%)
Mar 14, 2005	25.77	26.55	25.77	26.37	951,201	+0.61(+2.35%)
Mar 11, 2005	25.62	26.02	25.53	25.77	568,213	+0.18(+0.70%)
Mar 10, 2005	25.67	26.17	25.57	25.59	830,595	-0.10(-0.38%)
Mar 09, 2005	25.80	25.95	25.61	25.68	862,626	-0.11(-0.45%)
Mar 08, 2005	26.37	26.38	25.76	25.80	829,480	-0.59(-2.24%)
Mar 07, 2005	26.26	26.49	26.08	26.39	818,339	+0.17(+0.63%)
Mar 04, 2005	26.16	26.28	25.95	26.23	802,184	+0.17(+0.66%)
Mar 03, 2005	26.08	26.19	25.84	26.05	964,849	-0.04(-0.15%)
Mar 02, 2005	25.74	26.26	25.58	26.09	1,318,869	+0.35(+1.37%)

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.