Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.97	19.04	18.84	18.84	1,844,121	-0.19(-1.00%)
May 27, 2005	19.34	19.34	18.93	19.03	1,006,441	-0.15(-0.77%)
May 26, 2005	18.94	19.31	18.94	19.18	1,250,393	+0.32(+1.68%)
May 25, 2005	19.32	19.32	18.68	18.86	2,188,327	-0.47(-2.42%)
May 24, 2005	19.77	19.77	19.21	19.33	1,665,334	-0.36(-1.84%)
May 23, 2005	19.76	19.88	19.58	19.69	1,084,417	-0.19(-0.94%)
May 20, 2005	19.99	19.99	19.65	19.88	1,062,973	-0.14(-0.68%)
May 19, 2005	20.12	20.25	19.81	20.02	890,592	-0.08(-0.39%)
May 18, 2005	19.54	20.21	19.42	20.09	1,678,145	+0.52(+2.66%)
May 17, 2005	19.03	19.74	19.03	19.57	1,726,044	+0.28(+1.43%)
May 16, 2005	19.08	19.30	18.76	19.30	2,950,538	+0.16(+0.83%)
May 13, 2005	19.04	19.44	19.01	19.14	2,174,125	-0.11(-0.56%)
May 12, 2005	19.43	19.69	19.18	19.25	4,418,428	-0.85(-4.25%)
May 11, 2005	20.38	20.51	19.69	20.10	2,564,281	-0.24(-1.18%)
May 10, 2005	20.93	21.04	20.28	20.34	5,825,051	-0.62(-2.98%)
May 09, 2005	20.88	20.97	20.77	20.97	611,551	-0.05(-0.22%)
May 06, 2005	21.06	21.23	20.88	21.01	818,186	+0.03(+0.12%)
May 05, 2005	20.76	21.08	20.76	20.99	1,162,949	+0.14(+0.69%)
May 04, 2005	20.86	20.88	20.47	20.84	2,652,560	-0.04(-0.17%)
May 03, 2005	20.72	21.01	20.65	20.88	1,322,520	+0.08(+0.40%)
May 02, 2005	20.68	20.86	20.61	20.80	891,427	+0.13(+0.63%)
Apr 29, 2005	20.63	20.72	20.36	20.67	1,495,738	+0.13(+0.61%)
Apr 28, 2005	20.70	20.77	20.47	20.54	2,119,820	-0.28(-1.36%)
Apr 27, 2005	20.82	20.97	20.68	20.83	1,553,384	+0.01(+0.03%)
Apr 26, 2005	21.23	21.45	20.76	20.82	2,511,647	-0.59(-2.75%)
Apr 25, 2005	20.84	21.59	20.83	21.41	2,243,467	+0.62(+2.99%)
Apr 22, 2005	21.30	21.30	20.66	20.79	1,675,081	-0.47(-2.20%)
Apr 21, 2005	20.87	21.34	20.83	21.25	1,604,346	+0.60(+2.89%)
Apr 20, 2005	21.79	21.79	20.65	20.66	2,179,416	-1.13(-5.19%)
Apr 19, 2005	21.10	22.10	21.04	21.79	3,233,757	+0.96(+4.62%)
Apr 18, 2005	20.68	21.15	20.61	20.83	3,540,925	+0.17(+0.82%)
Apr 15, 2005	21.98	22.03	20.54	20.66	5,750,139	-0.77(-3.59%)
Apr 14, 2005	23.25	23.25	21.30	21.43	10,561,787	-1.34(-5.88%)
Apr 13, 2005	23.17	23.21	22.49	22.77	8,141,482	-1.11(-4.66%)
Apr 12, 2005	23.52	24.03	23.26	23.88	1,977,236	+0.39(+1.68%)
Apr 11, 2005	23.75	23.81	23.43	23.48	1,868,906	-0.18(-0.76%)
Apr 08, 2005	24.21	24.21	23.45	23.66	3,451,531	-0.55(-2.25%)
Apr 07, 2005	24.72	24.72	23.89	24.21	2,714,384	-0.51(-2.05%)
Apr 06, 2005	24.96	25.06	24.72	24.72	984,998	-0.16(-0.64%)
Apr 05, 2005	24.73	24.95	24.65	24.87	1,621,055	+0.23(+0.95%)
Apr 04, 2005	25.39	25.40	24.27	24.64	2,584,610	-0.75(-2.97%)
Apr 01, 2005	25.22	25.56	25.15	25.39	749,400	+0.18(+0.70%)
Mar 31, 2005	25.09	25.31	24.85	25.22	2,027,085	-0.01(-0.04%)
Mar 30, 2005	25.36	25.41	24.88	25.23	1,240,646	-0.13(-0.52%)
Mar 29, 2005	25.83	25.98	25.33	25.36	1,279,912	-0.46(-1.79%)
Mar 28, 2005	25.92	26.16	25.83	25.83	637,450	-0.10(-0.39%)
Mar 24, 2005	25.67	26.07	25.67	25.93	661,956	+0.31(+1.22%)
Mar 23, 2005	25.38	25.67	25.05	25.61	941,833	+0.24(+0.93%)
Mar 22, 2005	25.93	26.00	25.31	25.38	1,463,433	-0.73(-2.81%)
Mar 21, 2005	26.46	26.46	26.00	26.11	1,020,644	-0.37(-1.38%)
Mar 18, 2005	26.14	26.48	26.03	26.48	1,078,011	+0.37(+1.40%)
Mar 17, 2005	25.96	26.26	25.67	26.11	686,741	+0.15(+0.57%)
Mar 16, 2005	26.50	26.50	25.93	25.96	797,578	-0.56(-2.10%)
Mar 15, 2005	26.38	26.64	26.35	26.52	529,676	+0.14(+0.53%)
Mar 14, 2005	25.77	26.55	25.77	26.38	951,023	+0.61(+2.35%)
Mar 11, 2005	25.62	26.02	25.53	25.77	568,107	+0.18(+0.70%)
Mar 10, 2005	25.67	26.17	25.57	25.59	830,439	-0.10(-0.38%)
Mar 09, 2005	25.80	25.95	25.61	25.69	862,465	-0.11(-0.45%)
Mar 08, 2005	26.37	26.38	25.76	25.80	829,325	-0.59(-2.24%)
Mar 07, 2005	26.27	26.50	26.09	26.40	818,186	+0.17(+0.63%)
Mar 04, 2005	26.17	26.29	25.95	26.23	802,034	+0.17(+0.66%)
Mar 03, 2005	26.08	26.20	25.84	26.06	964,668	-0.04(-0.15%)
Mar 02, 2005	25.75	26.26	25.58	26.10	1,318,622	+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.