Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.13	21.22	20.89	21.10	3,820,795	-0.02(-0.11%)
May 27, 2005	21.51	21.74	21.03	21.13	9,793,575	-1.05(-4.75%)
May 26, 2005	22.50	22.60	22.13	22.18	4,265,459	-0.14(-0.62%)
May 25, 2005	22.43	22.43	21.98	22.32	2,821,886	-0.12(-0.55%)
May 24, 2005	22.53	22.66	22.26	22.44	2,773,039	-0.22(-0.96%)
May 23, 2005	22.39	22.81	22.32	22.66	3,152,314	+0.23(+1.04%)
May 20, 2005	22.50	22.52	22.24	22.43	2,089,051	-0.02(-0.07%)
May 19, 2005	22.33	22.58	22.26	22.44	3,202,066	+0.12(+0.55%)
May 18, 2005	21.93	22.37	21.93	22.32	3,276,887	+0.49(+2.23%)
May 17, 2005	21.67	21.86	21.56	21.83	3,776,730	+0.06(+0.28%)
May 16, 2005	21.52	21.84	21.32	21.77	3,049,451	+0.26(+1.19%)
May 13, 2005	21.55	21.84	21.40	21.51	3,074,392	+0.04(+0.18%)
May 12, 2005	21.37	21.71	21.27	21.47	2,912,343	-0.05(-0.22%)
May 11, 2005	21.52	21.58	21.20	21.52	2,170,463	+0.00(+0.00%)
May 10, 2005	21.50	21.56	21.32	21.52	2,571,836	-0.15(-0.71%)
May 09, 2005	21.61	21.68	21.42	21.68	3,844,185	+0.15(+0.68%)
May 06, 2005	21.51	21.59	21.42	21.53	2,187,908	+0.12(+0.58%)
May 05, 2005	21.53	21.70	21.23	21.40	2,277,849	-0.12(-0.58%)
May 04, 2005	21.29	21.60	21.20	21.53	3,120,267	+0.34(+1.61%)
May 03, 2005	20.89	21.28	20.89	21.19	3,089,123	+0.23(+1.11%)
May 02, 2005	20.85	21.08	20.71	20.96	2,866,856	+0.14(+0.67%)
Apr 29, 2005	20.83	20.89	20.55	20.82	3,574,492	+0.08(+0.37%)
Apr 28, 2005	20.86	21.03	20.71	20.74	3,864,086	-0.22(-1.03%)
Apr 27, 2005	20.93	21.01	20.82	20.96	4,444,823	+0.02(+0.11%)
Apr 26, 2005	21.24	21.33	20.93	20.93	2,564,857	-0.31(-1.46%)
Apr 25, 2005	21.06	21.40	21.01	21.24	2,538,883	+0.29(+1.40%)
Apr 22, 2005	21.13	21.13	20.86	20.95	3,934,642	-0.18(-0.84%)
Apr 21, 2005	20.97	21.36	20.82	21.13	4,470,151	+0.31(+1.49%)
Apr 20, 2005	21.01	21.10	20.79	20.82	6,736,887	-0.22(-1.03%)
Apr 19, 2005	21.09	21.22	20.91	21.03	4,718,651	-0.06(-0.29%)
Apr 18, 2005	21.05	21.17	20.93	21.09	3,013,527	+0.05(+0.22%)
Apr 15, 2005	21.63	21.64	21.01	21.05	5,728,673	-0.58(-2.68%)
Apr 14, 2005	21.61	21.81	21.44	21.63	8,653,811	-0.04(-0.18%)
Apr 13, 2005	21.40	21.90	21.36	21.67	6,417,959	+0.27(+1.27%)
Apr 12, 2005	20.91	21.47	20.91	21.40	4,578,571	+0.32(+1.54%)
Apr 11, 2005	21.18	21.23	20.92	21.07	1,844,170	-0.10(-0.48%)
Apr 08, 2005	21.57	21.59	21.15	21.17	2,371,666	-0.39(-1.79%)
Apr 07, 2005	21.24	21.57	21.19	21.56	2,154,180	+0.32(+1.53%)
Apr 06, 2005	21.29	21.39	21.23	21.23	2,387,561	-0.05(-0.25%)
Apr 05, 2005	21.40	21.43	21.18	21.29	2,741,766	-0.02(-0.11%)
Apr 04, 2005	21.09	21.41	20.97	21.31	3,447,464	+0.22(+1.03%)
Apr 01, 2005	20.98	21.36	20.97	21.09	2,932,244	+0.12(+0.59%)
Mar 31, 2005	20.99	21.04	20.76	20.97	3,595,039	-0.06(-0.29%)
Mar 30, 2005	20.83	21.18	20.75	21.03	4,149,931	+0.24(+1.15%)
Mar 29, 2005	20.99	21.10	20.75	20.79	4,928,124	-0.34(-1.61%)
Mar 28, 2005	21.08	21.23	20.99	21.13	2,143,067	+0.19(+0.89%)
Mar 24, 2005	21.10	21.18	20.94	20.95	2,533,843	-0.13(-0.62%)
Mar 23, 2005	21.13	21.27	20.91	21.08	2,801,339	-0.05(-0.26%)
Mar 22, 2005	21.42	21.57	21.09	21.13	3,342,792	-0.32(-1.48%)
Mar 21, 2005	21.40	21.61	21.25	21.45	2,339,360	+0.02(+0.11%)
Mar 18, 2005	21.51	21.64	21.20	21.43	8,311,881	-0.07(-0.32%)
Mar 17, 2005	21.11	21.57	21.07	21.50	4,235,478	+0.39(+1.83%)
Mar 16, 2005	21.47	21.47	21.08	21.11	3,351,321	-0.36(-1.69%)
Mar 15, 2005	21.61	21.72	21.33	21.47	2,665,265	-0.11(-0.50%)
Mar 14, 2005	21.68	21.84	21.49	21.58	3,068,447	+0.03(+0.14%)
Mar 11, 2005	21.85	21.90	21.51	21.55	3,325,088	-0.29(-1.31%)
Mar 10, 2005	21.59	21.86	21.39	21.84	3,405,983	+0.22(+1.04%)
Mar 09, 2005	21.47	21.82	21.46	21.61	4,997,389	+0.08(+0.36%)
Mar 08, 2005	21.61	21.64	21.20	21.54	3,858,658	-0.06(-0.29%)
Mar 07, 2005	21.44	21.66	21.17	21.60	4,200,200	+0.15(+0.69%)
Mar 04, 2005	21.33	21.48	21.05	21.45	4,172,029	+0.22(+1.02%)
Mar 03, 2005	21.27	21.37	21.09	21.23	2,899,033	-0.03(-0.15%)
Mar 02, 2005	21.09	21.44	21.09	21.27	3,266,808	+0.06(+0.29%)

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.