Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.40	22.49	22.04	22.16	4,129,524	-0.25(-1.11%)
May 27, 2005	22.42	22.48	22.27	22.41	1,293,808	+0.09(+0.40%)
May 26, 2005	22.18	22.40	22.16	22.32	2,866,348	+0.24(+1.10%)
May 25, 2005	22.14	22.28	22.01	22.08	1,226,763	-0.07(-0.31%)
May 24, 2005	22.48	22.49	22.04	22.15	2,208,895	-0.33(-1.48%)
May 23, 2005	22.10	22.49	22.06	22.48	2,126,678	+0.37(+1.69%)
May 20, 2005	22.13	22.22	22.01	22.10	1,965,132	+0.03(+0.13%)
May 19, 2005	22.15	22.44	22.01	22.08	2,425,782	+0.06(+0.25%)
May 18, 2005	21.71	22.19	21.71	22.02	3,213,281	+0.60(+2.81%)
May 17, 2005	21.00	21.44	21.00	21.42	2,783,552	+0.44(+2.11%)
May 16, 2005	20.78	21.09	20.75	20.98	3,185,248	+0.20(+0.97%)
May 13, 2005	21.01	21.04	20.46	20.78	3,601,394	-0.17(-0.83%)
May 12, 2005	21.16	21.21	20.84	20.95	3,576,686	-0.21(-1.01%)
May 11, 2005	21.20	21.35	20.98	21.16	2,692,376	+0.06(+0.30%)
May 10, 2005	21.36	21.41	21.00	21.10	3,634,050	-0.26(-1.20%)
May 09, 2005	21.36	21.42	21.18	21.36	2,987,290	+0.09(+0.42%)
May 06, 2005	21.25	21.42	21.07	21.27	6,327,438	+0.13(+0.62%)
May 05, 2005	20.93	21.38	20.90	21.14	4,531,798	+0.21(+1.03%)
May 04, 2005	20.67	21.00	20.66	20.92	5,573,607	+0.24(+1.14%)
May 03, 2005	21.21	21.36	20.67	20.69	13,079,258	-1.46(-6.59%)
May 02, 2005	21.79	22.19	21.73	22.15	2,640,069	+0.35(+1.62%)
Apr 29, 2005	22.17	22.26	21.63	21.79	5,038,109	-0.30(-1.35%)
Apr 28, 2005	22.17	22.35	22.05	22.09	2,750,607	-0.28(-1.24%)
Apr 27, 2005	22.28	22.58	22.17	22.37	3,326,854	-0.06(-0.25%)
Apr 26, 2005	22.58	22.84	22.40	22.42	2,470,720	-0.28(-1.25%)
Apr 25, 2005	22.33	22.76	22.28	22.71	2,800,747	+0.41(+1.83%)
Apr 22, 2005	22.49	22.63	22.14	22.30	3,572,640	-0.19(-0.83%)
Apr 21, 2005	22.25	22.51	22.22	22.49	5,342,271	+0.48(+2.20%)
Apr 20, 2005	23.07	23.09	21.92	22.00	6,004,058	-1.08(-4.68%)
Apr 19, 2005	23.06	23.25	22.68	23.08	2,532,564	+0.02(+0.09%)
Apr 18, 2005	22.53	23.09	22.49	23.06	3,134,242	+0.46(+2.05%)
Apr 15, 2005	22.89	23.16	22.36	22.60	3,891,251	-0.30(-1.30%)
Apr 14, 2005	23.62	23.79	22.88	22.89	5,894,386	-0.66(-2.79%)
Apr 13, 2005	23.98	24.02	23.53	23.55	2,086,075	-0.49(-2.04%)
Apr 12, 2005	23.63	24.18	23.40	24.04	4,680,339	+0.65(+2.78%)
Apr 11, 2005	23.52	23.59	23.18	23.39	3,889,517	-0.10(-0.41%)
Apr 08, 2005	23.70	23.83	23.48	23.49	2,489,360	-0.21(-0.88%)
Apr 07, 2005	23.70	23.95	23.67	23.70	2,460,895	+0.03(+0.12%)
Apr 06, 2005	23.88	23.96	23.56	23.67	2,982,233	-0.31(-1.30%)
Apr 05, 2005	23.81	24.07	23.79	23.98	2,258,168	+0.12(+0.52%)
Apr 04, 2005	23.73	23.95	23.52	23.86	2,450,925	+0.12(+0.53%)
Apr 01, 2005	24.00	24.01	23.68	23.73	3,803,543	-0.26(-1.10%)
Mar 31, 2005	23.85	24.08	23.71	23.99	3,005,063	+0.22(+0.93%)
Mar 30, 2005	23.64	23.87	23.60	23.77	3,026,882	+0.13(+0.56%)
Mar 29, 2005	23.77	23.91	23.63	23.64	3,083,957	-0.21(-0.90%)
Mar 28, 2005	23.76	24.08	23.71	23.86	4,033,434	+0.10(+0.41%)
Mar 24, 2005	23.81	23.89	23.67	23.76	3,368,902	+0.30(+1.27%)
Mar 23, 2005	23.52	23.66	23.33	23.46	5,188,383	-0.15(-0.64%)
Mar 22, 2005	23.63	23.88	23.49	23.61	5,887,884	+0.12(+0.50%)
Mar 21, 2005	23.67	23.67	23.32	23.50	4,116,519	+0.25(+1.07%)
Mar 18, 2005	23.41	23.72	23.12	23.25	4,690,165	-0.03(-0.15%)
Mar 17, 2005	23.46	23.50	22.77	23.28	4,494,663	-0.18(-0.77%)
Mar 16, 2005	23.06	23.52	22.97	23.46	4,723,543	+0.41(+1.77%)
Mar 15, 2005	23.26	23.47	23.05	23.05	3,003,907	-0.19(-0.80%)
Mar 14, 2005	23.08	23.25	22.98	23.24	3,673,931	+0.17(+0.72%)
Mar 11, 2005	23.01	23.27	22.91	23.07	4,246,854	-0.03(-0.12%)
Mar 10, 2005	23.39	23.53	22.98	23.10	6,000,590	-0.36(-1.53%)
Mar 09, 2005	23.65	23.84	23.40	23.46	5,663,339	-0.51(-2.14%)
Mar 08, 2005	24.01	24.14	23.90	23.97	3,780,568	-0.11(-0.46%)
Mar 07, 2005	24.01	24.19	23.66	24.08	3,319,918	+0.07(+0.29%)
Mar 04, 2005	23.74	24.28	23.74	24.01	3,000,150	+0.51(+2.15%)
Mar 03, 2005	23.60	23.76	23.43	23.51	3,467,447	-0.06(-0.26%)
Mar 02, 2005	23.68	23.94	23.56	23.57	3,672,052	-0.24(-0.99%)

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.