Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.84	19.84	19.69	19.70	8,721,173	-0.20(-1.02%)
May 27, 2005	19.99	19.99	19.84	19.90	4,606,123	-0.14(-0.70%)
May 26, 2005	19.73	20.05	19.71	20.04	7,928,796	+0.38(+1.91%)
May 25, 2005	19.65	19.73	19.59	19.66	5,910,465	+0.01(+0.06%)
May 24, 2005	19.85	19.92	19.52	19.65	8,136,159	-0.29(-1.44%)
May 23, 2005	19.64	20.05	19.64	19.94	7,013,572	+0.24(+1.23%)
May 20, 2005	19.67	19.82	19.56	19.70	6,314,351	-0.02(-0.10%)
May 19, 2005	19.62	19.75	19.51	19.71	7,867,058	+0.25(+1.28%)
May 18, 2005	19.19	19.52	19.15	19.47	8,167,420	+0.39(+2.04%)
May 17, 2005	19.03	19.14	18.87	19.08	5,387,974	+0.06(+0.30%)
May 16, 2005	18.91	19.10	18.84	19.02	6,066,302	+0.15(+0.78%)
May 13, 2005	18.87	18.99	18.78	18.87	7,014,201	-0.08(-0.44%)
May 12, 2005	19.09	19.15	18.95	18.96	7,641,630	-0.04(-0.23%)
May 11, 2005	19.10	19.19	18.91	19.00	9,080,445	-0.16(-0.83%)
May 10, 2005	19.07	19.30	18.97	19.16	7,067,926	-0.01(-0.07%)
May 09, 2005	18.91	19.19	18.84	19.17	9,529,102	+0.47(+2.52%)
May 06, 2005	19.07	19.13	18.70	18.70	9,867,166	-0.36(-1.87%)
May 05, 2005	19.22	19.28	18.94	19.06	7,388,239	-0.12(-0.63%)
May 04, 2005	18.96	19.26	18.93	19.18	7,586,647	+0.21(+1.11%)
May 03, 2005	18.92	19.10	18.84	18.97	10,744,373	+0.15(+0.78%)
May 02, 2005	18.54	18.84	18.54	18.82	7,911,201	+0.17(+0.89%)
Apr 29, 2005	18.85	18.96	18.53	18.66	11,872,458	-0.19(-1.01%)
Apr 28, 2005	19.00	19.19	18.85	18.85	8,354,832	-0.35(-1.82%)
Apr 27, 2005	19.01	19.35	18.96	19.20	7,534,021	+0.10(+0.53%)
Apr 26, 2005	19.19	19.27	19.05	19.10	7,346,295	-0.18(-0.92%)
Apr 25, 2005	19.07	19.40	18.91	19.28	8,121,549	+0.14(+0.73%)
Apr 22, 2005	19.42	19.51	18.94	19.14	12,994,730	+0.13(+0.70%)
Apr 21, 2005	19.27	19.42	18.79	19.00	10,250,630	-0.06(-0.30%)
Apr 20, 2005	19.15	19.28	18.91	19.06	8,275,343	-0.15(-0.80%)
Apr 19, 2005	19.16	19.26	19.02	19.21	8,046,458	+0.05(+0.27%)
Apr 18, 2005	19.19	19.24	18.70	19.16	13,298,077	-0.13(-0.66%)
Apr 15, 2005	19.49	19.54	19.19	19.29	10,228,166	-0.29(-1.50%)
Apr 14, 2005	19.94	19.95	19.57	19.58	7,204,911	-0.29(-1.47%)
Apr 13, 2005	20.00	20.31	19.86	19.87	14,700,445	+0.20(+1.04%)
Apr 12, 2005	19.48	19.77	19.29	19.67	8,684,099	+0.06(+0.32%)
Apr 11, 2005	19.72	19.76	19.43	19.61	7,692,842	-0.22(-1.09%)
Apr 08, 2005	20.04	20.23	19.80	19.82	5,373,365	-0.21(-1.05%)
Apr 07, 2005	19.98	20.11	19.83	20.03	6,151,917	-0.01(-0.06%)
Apr 06, 2005	19.82	20.18	19.73	20.05	6,850,038	+0.18(+0.90%)
Apr 05, 2005	19.65	19.92	19.61	19.87	5,723,211	+0.14(+0.71%)
Apr 04, 2005	19.78	19.82	19.51	19.73	9,204,548	-0.01(-0.03%)
Apr 01, 2005	19.86	20.06	19.66	19.73	6,910,519	-0.09(-0.45%)
Mar 31, 2005	20.12	20.12	19.79	19.82	8,483,963	-0.32(-1.61%)
Mar 30, 2005	19.72	20.17	19.72	20.15	6,941,467	+0.40(+2.03%)
Mar 29, 2005	19.95	20.00	19.71	19.75	8,490,089	-0.32(-1.62%)
Mar 28, 2005	19.99	20.22	19.99	20.07	5,270,469	-0.03(-0.16%)
Mar 24, 2005	20.09	20.24	20.02	20.10	5,172,443	+0.08(+0.41%)
Mar 23, 2005	20.08	20.23	19.98	20.02	8,329,697	+0.00(+0.00%)
Mar 22, 2005	20.17	20.31	20.01	20.02	7,335,770	-0.15(-0.73%)
Mar 21, 2005	20.21	20.29	20.06	20.17	4,748,449	-0.14(-0.69%)
Mar 18, 2005	20.26	20.34	19.92	20.31	14,087,469	+0.06(+0.31%)
Mar 17, 2005	20.56	20.57	20.17	20.24	8,306,762	-0.33(-1.61%)
Mar 16, 2005	20.56	20.68	20.40	20.57	5,313,355	-0.07(-0.34%)
Mar 15, 2005	21.01	21.05	20.55	20.64	6,236,748	-0.34(-1.61%)
Mar 14, 2005	20.71	21.01	20.71	20.98	7,048,290	+0.24(+1.14%)
Mar 11, 2005	20.85	20.96	20.69	20.75	5,447,984	-0.10(-0.49%)
Mar 10, 2005	20.78	20.87	20.69	20.85	8,732,012	+0.14(+0.68%)
Mar 09, 2005	20.78	21.00	20.58	20.71	14,780,092	-0.60(-2.84%)
Mar 08, 2005	21.64	21.64	20.96	21.31	12,943,675	-0.46(-2.13%)
Mar 07, 2005	21.83	22.00	21.75	21.78	6,249,315	+0.16(+0.74%)
Mar 04, 2005	21.39	21.79	21.32	21.62	7,647,599	+0.35(+1.65%)
Mar 03, 2005	21.18	21.39	21.01	21.27	5,220,827	+0.08(+0.39%)
Mar 02, 2005	21.03	21.53	21.03	21.18	6,595,391	-0.03(-0.15%)

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.