Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.31	19.38	19.18	19.18	1,811,361	-0.19(-1.00%)
May 27, 2005	19.69	19.69	19.27	19.38	988,562	-0.15(-0.77%)
May 26, 2005	19.28	19.66	19.28	19.53	1,228,181	+0.32(+1.68%)
May 25, 2005	19.66	19.66	19.02	19.20	2,149,453	-0.48(-2.41%)
May 24, 2005	20.13	20.13	19.56	19.68	1,635,751	-0.37(-1.84%)
May 23, 2005	20.12	20.23	19.93	20.05	1,065,153	-0.19(-0.94%)
May 20, 2005	20.36	20.36	20.01	20.24	1,044,090	-0.14(-0.68%)
May 19, 2005	20.48	20.62	20.17	20.38	874,771	-0.08(-0.39%)
May 18, 2005	19.89	20.58	19.77	20.46	1,648,333	+0.53(+2.66%)
May 17, 2005	19.38	20.09	19.38	19.93	1,695,382	+0.28(+1.43%)
May 16, 2005	19.43	19.65	19.10	19.65	2,898,124	+0.16(+0.83%)
May 13, 2005	19.38	19.80	19.35	19.49	2,135,503	-0.11(-0.56%)
May 12, 2005	19.78	20.05	19.52	19.60	4,339,937	-0.87(-4.25%)
May 11, 2005	20.75	20.88	20.05	20.47	2,518,728	-0.25(-1.18%)
May 10, 2005	21.31	21.42	20.65	20.71	5,721,572	-0.64(-2.98%)
May 09, 2005	21.26	21.35	21.14	21.35	600,687	-0.05(-0.22%)
May 06, 2005	21.44	21.62	21.26	21.39	803,651	+0.03(+0.12%)
May 05, 2005	21.14	21.46	21.13	21.37	1,142,290	+0.15(+0.69%)
May 04, 2005	21.24	21.26	20.84	21.22	2,605,439	-0.04(-0.17%)
May 03, 2005	21.09	21.39	21.02	21.26	1,299,027	+0.08(+0.40%)
May 02, 2005	21.06	21.24	20.98	21.17	875,591	+0.13(+0.63%)
Apr 29, 2005	21.00	21.10	20.73	21.04	1,469,167	+0.13(+0.61%)
Apr 28, 2005	21.08	21.15	20.84	20.91	2,082,163	-0.29(-1.36%)
Apr 27, 2005	21.20	21.35	21.05	21.20	1,525,789	+0.01(+0.03%)
Apr 26, 2005	21.61	21.84	21.13	21.20	2,467,030	-0.60(-2.75%)
Apr 25, 2005	21.22	21.98	21.20	21.80	2,203,613	+0.63(+2.99%)
Apr 22, 2005	21.68	21.68	21.03	21.16	1,645,324	-0.48(-2.20%)
Apr 21, 2005	21.24	21.72	21.21	21.64	1,575,846	+0.61(+2.89%)
Apr 20, 2005	22.18	22.18	21.02	21.03	2,140,700	-1.15(-5.19%)
Apr 19, 2005	21.48	22.50	21.42	22.18	3,176,311	+0.98(+4.62%)
Apr 18, 2005	21.05	21.53	20.98	21.20	3,478,022	+0.17(+0.82%)
Apr 15, 2005	22.37	22.43	20.91	21.03	5,647,991	-0.78(-3.59%)
Apr 14, 2005	23.67	23.67	21.68	21.81	10,374,163	-1.36(-5.88%)
Apr 13, 2005	23.59	23.63	22.89	23.18	7,996,853	-1.13(-4.66%)
Apr 12, 2005	23.95	24.46	23.68	24.31	1,942,112	+0.40(+1.68%)
Apr 11, 2005	24.18	24.24	23.85	23.91	1,835,706	-0.18(-0.76%)
Apr 08, 2005	24.65	24.65	23.87	24.09	3,390,217	-0.56(-2.25%)
Apr 07, 2005	25.16	25.17	24.32	24.65	2,666,164	-0.52(-2.05%)
Apr 06, 2005	25.42	25.52	25.16	25.16	967,500	-0.16(-0.63%)
Apr 05, 2005	25.17	25.40	25.09	25.32	1,592,258	+0.24(+0.95%)
Apr 04, 2005	25.85	25.86	24.71	25.09	2,538,696	-0.77(-2.97%)
Apr 01, 2005	25.67	26.03	25.61	25.85	736,088	+0.18(+0.70%)
Mar 31, 2005	25.55	25.77	25.30	25.67	1,991,075	-0.01(-0.04%)
Mar 30, 2005	25.82	25.86	25.33	25.69	1,218,607	-0.14(-0.52%)
Mar 29, 2005	26.29	26.45	25.79	25.82	1,257,175	-0.47(-1.79%)
Mar 28, 2005	26.38	26.64	26.29	26.29	626,126	-0.10(-0.39%)
Mar 24, 2005	26.14	26.54	26.14	26.39	650,197	+0.32(+1.22%)
Mar 23, 2005	25.84	26.14	25.50	26.08	925,102	+0.24(+0.93%)
Mar 22, 2005	26.40	26.47	25.77	25.84	1,437,436	-0.75(-2.81%)
Mar 21, 2005	26.94	26.94	26.47	26.58	1,002,513	-0.37(-1.38%)
Mar 18, 2005	26.61	26.95	26.50	26.95	1,058,861	+0.37(+1.40%)
Mar 17, 2005	26.43	26.73	26.14	26.58	674,542	+0.15(+0.57%)
Mar 16, 2005	26.98	26.98	26.40	26.43	783,409	-0.57(-2.10%)
Mar 15, 2005	26.86	27.12	26.82	27.00	520,267	+0.14(+0.53%)
Mar 14, 2005	26.24	27.03	26.24	26.86	934,128	+0.62(+2.35%)
Mar 11, 2005	26.08	26.49	25.99	26.24	558,015	+0.18(+0.70%)
Mar 10, 2005	26.14	26.65	26.04	26.05	815,687	-0.10(-0.38%)
Mar 09, 2005	26.27	26.42	26.07	26.15	847,144	-0.12(-0.45%)
Mar 08, 2005	26.85	26.86	26.23	26.27	814,593	-0.60(-2.24%)
Mar 07, 2005	26.74	26.98	26.56	26.87	803,651	+0.17(+0.63%)
Mar 04, 2005	26.64	26.76	26.42	26.71	787,786	+0.18(+0.66%)
Mar 03, 2005	26.55	26.67	26.31	26.53	947,532	-0.04(-0.15%)
Mar 02, 2005	26.21	26.74	26.05	26.57	1,295,197	+0.36(+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.