Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.87	20.91	20.65	20.73	1,481,006	-0.20(-0.97%)
May 27, 2005	20.97	21.02	20.88	20.93	560,155	-0.06(-0.28%)
May 26, 2005	20.79	21.01	20.79	20.99	546,767	+0.25(+1.21%)
May 25, 2005	20.89	20.89	20.61	20.74	549,871	-0.22(-1.05%)
May 24, 2005	21.05	21.06	20.86	20.96	980,999	-0.21(-0.97%)
May 23, 2005	20.86	21.37	20.86	21.17	1,555,318	+0.32(+1.53%)
May 20, 2005	20.75	20.94	20.55	20.85	1,456,752	+0.10(+0.48%)
May 19, 2005	20.82	20.91	20.59	20.75	924,537	-0.03(-0.17%)
May 18, 2005	20.44	20.94	20.43	20.78	1,626,526	+0.36(+1.75%)
May 17, 2005	20.00	20.43	19.82	20.42	1,613,720	+0.27(+1.33%)
May 16, 2005	19.91	20.17	19.80	20.16	1,135,444	+0.24(+1.19%)
May 13, 2005	20.13	20.13	19.69	19.92	1,963,744	-0.14(-0.70%)
May 12, 2005	20.35	20.40	19.97	20.06	2,668,644	-0.40(-1.93%)
May 11, 2005	20.27	20.49	20.21	20.45	2,232,083	+0.16(+0.80%)
May 10, 2005	20.57	20.59	20.19	20.29	1,693,271	-0.31(-1.52%)
May 09, 2005	20.55	20.66	20.38	20.61	1,505,841	+0.08(+0.37%)
May 06, 2005	20.72	20.77	20.44	20.53	1,658,928	-0.12(-0.57%)
May 05, 2005	21.17	21.17	20.50	20.65	2,594,719	-0.52(-2.47%)
May 04, 2005	20.82	21.22	20.72	21.17	1,952,879	+0.52(+2.53%)
May 03, 2005	20.55	20.76	20.51	20.65	1,816,478	+0.00(+0.02%)
May 02, 2005	20.65	21.07	20.46	20.64	1,812,209	+0.05(+0.23%)
Apr 29, 2005	20.44	20.63	20.10	20.60	1,653,884	+0.30(+1.46%)
Apr 28, 2005	20.62	20.62	20.22	20.30	1,039,013	-0.34(-1.65%)
Apr 27, 2005	20.51	20.70	20.20	20.64	1,314,143	+0.11(+0.52%)
Apr 26, 2005	20.96	20.97	20.49	20.53	1,140,877	-0.43(-2.05%)
Apr 25, 2005	20.97	21.12	20.83	20.96	1,255,159	+0.04(+0.21%)
Apr 22, 2005	20.87	21.15	20.74	20.92	1,341,695	+0.05(+0.25%)
Apr 21, 2005	20.74	20.87	20.28	20.87	2,410,782	+0.22(+1.05%)
Apr 20, 2005	20.89	21.05	20.58	20.65	1,380,694	-0.11(-0.55%)
Apr 19, 2005	20.37	20.89	20.25	20.76	2,135,846	+0.37(+1.84%)
Apr 18, 2005	20.19	20.41	19.74	20.39	3,196,396	+0.76(+3.89%)
Apr 15, 2005	19.72	19.82	19.52	19.63	2,639,346	-0.30(-1.48%)
Apr 14, 2005	20.46	20.56	19.87	19.92	2,313,769	-0.58(-2.83%)
Apr 13, 2005	21.01	21.01	20.44	20.50	1,406,500	-0.51(-2.42%)
Apr 12, 2005	20.58	21.03	20.53	21.01	1,881,671	+0.34(+1.65%)
Apr 11, 2005	20.46	20.67	20.28	20.67	2,455,020	+0.16(+0.79%)
Apr 08, 2005	20.80	20.83	20.42	20.51	1,754,195	-0.24(-1.18%)
Apr 07, 2005	20.46	20.79	20.40	20.75	1,654,854	+0.13(+0.62%)
Apr 06, 2005	20.86	20.96	20.59	20.63	2,244,889	-0.26(-1.27%)
Apr 05, 2005	20.75	20.93	20.63	20.89	1,984,699	+0.08(+0.38%)
Apr 04, 2005	20.79	21.11	20.72	20.81	2,360,723	+0.00(+0.02%)
Apr 01, 2005	20.94	21.18	20.62	20.81	2,131,578	-0.12(-0.59%)
Mar 31, 2005	20.83	21.05	20.68	20.93	1,806,389	+0.19(+0.93%)
Mar 30, 2005	20.44	20.90	20.44	20.74	3,148,472	+0.30(+1.45%)
Mar 29, 2005	20.44	20.65	20.31	20.44	5,773,654	-0.05(-0.27%)
Mar 28, 2005	22.63	22.68	20.37	20.50	12,372,504	-2.71(-11.68%)
Mar 24, 2005	22.85	23.28	22.85	23.21	1,283,487	+0.36(+1.59%)
Mar 23, 2005	23.09	23.13	22.82	22.85	1,211,115	-0.32(-1.38%)
Mar 22, 2005	23.19	23.51	22.95	23.17	1,350,232	-0.03(-0.15%)
Mar 21, 2005	23.26	23.36	23.07	23.20	1,666,495	-0.21(-0.88%)
Mar 18, 2005	23.33	23.52	23.18	23.41	1,541,736	+0.16(+0.69%)
Mar 17, 2005	23.30	23.47	23.09	23.24	1,704,913	-0.05(-0.22%)
Mar 16, 2005	23.48	23.54	23.11	23.30	1,325,978	-0.27(-1.17%)
Mar 15, 2005	23.59	23.79	23.57	23.57	1,684,152	+0.01(+0.04%)
Mar 14, 2005	23.40	23.73	23.39	23.56	1,173,279	+0.18(+0.78%)
Mar 11, 2005	23.35	23.70	23.28	23.38	1,498,662	-0.08(-0.32%)
Mar 10, 2005	23.16	23.67	23.16	23.45	2,404,185	+0.38(+1.65%)
Mar 09, 2005	23.36	23.37	23.07	23.07	2,682,808	-0.44(-1.86%)
Mar 08, 2005	23.68	23.78	23.46	23.51	2,098,399	-0.25(-1.06%)
Mar 07, 2005	23.81	23.95	23.64	23.76	1,402,231	-0.04(-0.19%)
Mar 04, 2005	23.64	23.88	23.34	23.80	2,788,164	+0.12(+0.52%)
Mar 03, 2005	23.34	23.73	23.31	23.68	3,331,439	+0.55(+2.39%)
Mar 02, 2005	23.02	23.35	22.83	23.13	2,556,690	-0.08(-0.33%)

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.