Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.31	19.38	19.18	19.18	1,811,701	-0.19(-1.00%)
May 27, 2005	19.68	19.68	19.27	19.37	988,747	-0.15(-0.77%)
May 26, 2005	19.28	19.65	19.28	19.52	1,228,411	+0.32(+1.67%)
May 25, 2005	19.66	19.66	19.02	19.20	2,149,856	-0.48(-2.42%)
May 24, 2005	20.12	20.12	19.56	19.68	1,636,057	-0.37(-1.84%)
May 23, 2005	20.12	20.23	19.93	20.04	1,065,352	-0.19(-0.94%)
May 20, 2005	20.35	20.35	20.00	20.23	1,044,286	-0.14(-0.68%)
May 19, 2005	20.48	20.61	20.16	20.37	874,935	-0.08(-0.39%)
May 18, 2005	19.89	20.57	19.76	20.45	1,648,642	+0.53(+2.66%)
May 17, 2005	19.37	20.09	19.37	19.92	1,695,699	+0.28(+1.43%)
May 16, 2005	19.42	19.65	19.10	19.64	2,898,667	+0.16(+0.83%)
May 13, 2005	19.38	19.79	19.35	19.48	2,135,903	-0.11(-0.56%)
May 12, 2005	19.77	20.04	19.52	19.59	4,340,750	-0.87(-4.25%)
May 11, 2005	20.74	20.88	20.05	20.46	2,519,200	-0.24(-1.18%)
May 10, 2005	21.31	21.42	20.64	20.71	5,722,644	-0.64(-2.98%)
May 09, 2005	21.25	21.35	21.14	21.34	600,799	-0.05(-0.22%)
May 06, 2005	21.44	21.61	21.26	21.39	803,802	+0.03(+0.12%)
May 05, 2005	21.13	21.46	21.13	21.36	1,142,504	+0.15(+0.69%)
May 04, 2005	21.23	21.25	20.83	21.22	2,605,927	-0.04(-0.17%)
May 03, 2005	21.09	21.38	21.02	21.25	1,299,270	+0.08(+0.40%)
May 02, 2005	21.05	21.24	20.98	21.17	875,755	+0.13(+0.63%)
Apr 29, 2005	21.00	21.09	20.72	21.04	1,469,442	+0.13(+0.61%)
Apr 28, 2005	21.07	21.14	20.83	20.91	2,082,553	-0.29(-1.36%)
Apr 27, 2005	21.19	21.35	21.05	21.20	1,526,075	+0.01(+0.03%)
Apr 26, 2005	21.61	21.84	21.13	21.19	2,467,492	-0.60(-2.75%)
Apr 25, 2005	21.22	21.98	21.20	21.79	2,204,026	+0.63(+2.99%)
Apr 22, 2005	21.68	21.68	21.03	21.16	1,645,633	-0.48(-2.20%)
Apr 21, 2005	21.24	21.72	21.21	21.63	1,576,141	+0.61(+2.89%)
Apr 20, 2005	22.18	22.18	21.02	21.03	2,141,101	-1.15(-5.19%)
Apr 19, 2005	21.47	22.50	21.41	22.18	3,176,906	+0.98(+4.62%)
Apr 18, 2005	21.05	21.52	20.98	21.20	3,478,674	+0.17(+0.82%)
Apr 15, 2005	22.37	22.42	20.91	21.03	5,649,049	-0.78(-3.59%)
Apr 14, 2005	23.67	23.67	21.68	21.81	10,376,107	-1.36(-5.88%)
Apr 13, 2005	23.58	23.63	22.89	23.17	7,998,351	-1.13(-4.66%)
Apr 12, 2005	23.94	24.46	23.67	24.31	1,942,476	+0.40(+1.68%)
Apr 11, 2005	24.18	24.23	23.85	23.90	1,836,050	-0.18(-0.76%)
Apr 08, 2005	24.65	24.65	23.87	24.09	3,390,852	-0.56(-2.25%)
Apr 07, 2005	25.16	25.16	24.31	24.64	2,666,664	-0.52(-2.05%)
Apr 06, 2005	25.41	25.51	25.16	25.16	967,681	-0.16(-0.64%)
Apr 05, 2005	25.17	25.39	25.09	25.32	1,592,557	+0.24(+0.95%)
Apr 04, 2005	25.85	25.85	24.71	25.08	2,539,172	-0.77(-2.97%)
Apr 01, 2005	25.67	26.02	25.60	25.85	736,225	+0.18(+0.70%)
Mar 31, 2005	25.54	25.77	25.29	25.67	1,991,448	-0.01(-0.04%)
Mar 30, 2005	25.82	25.86	25.32	25.68	1,218,835	-0.14(-0.52%)
Mar 29, 2005	26.29	26.44	25.78	25.82	1,257,411	-0.47(-1.79%)
Mar 28, 2005	26.38	26.63	26.29	26.29	626,243	-0.10(-0.39%)
Mar 24, 2005	26.13	26.54	26.13	26.39	650,319	+0.32(+1.22%)
Mar 23, 2005	25.83	26.13	25.50	26.07	925,275	+0.24(+0.93%)
Mar 22, 2005	26.39	26.47	25.77	25.83	1,437,706	-0.75(-2.81%)
Mar 21, 2005	26.94	26.94	26.47	26.58	1,002,700	-0.37(-1.38%)
Mar 18, 2005	26.61	26.95	26.50	26.95	1,059,060	+0.37(+1.40%)
Mar 17, 2005	26.43	26.73	26.13	26.58	674,668	+0.15(+0.57%)
Mar 16, 2005	26.97	26.97	26.39	26.43	783,556	-0.57(-2.10%)
Mar 15, 2005	26.85	27.11	26.82	26.99	520,364	+0.14(+0.53%)
Mar 14, 2005	26.23	27.03	26.23	26.85	934,303	+0.62(+2.35%)
Mar 11, 2005	26.08	26.49	25.99	26.23	558,119	+0.18(+0.70%)
Mar 10, 2005	26.13	26.64	26.03	26.05	815,840	-0.10(-0.38%)
Mar 09, 2005	26.27	26.42	26.07	26.15	847,302	-0.12(-0.45%)
Mar 08, 2005	26.85	26.85	26.22	26.27	814,745	-0.60(-2.24%)
Mar 07, 2005	26.74	26.97	26.55	26.87	803,802	+0.17(+0.63%)
Mar 04, 2005	26.63	26.76	26.42	26.70	787,934	+0.18(+0.66%)
Mar 03, 2005	26.55	26.66	26.30	26.53	947,709	-0.04(-0.15%)
Mar 02, 2005	26.21	26.73	26.04	26.57	1,295,440	+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.