Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.58	19.66	19.40	19.56	2,752,314	-0.14(-0.71%)
May 27, 2005	19.70	19.72	19.59	19.70	1,811,066	+0.06(+0.32%)
May 26, 2005	19.50	19.67	19.50	19.64	1,742,340	+0.15(+0.76%)
May 25, 2005	19.57	19.68	19.36	19.49	4,628,692	-0.20(-1.03%)
May 24, 2005	19.71	19.76	19.61	19.69	2,863,585	-0.06(-0.32%)
May 23, 2005	19.56	19.83	19.54	19.76	2,756,725	+0.15(+0.79%)
May 20, 2005	19.69	19.69	19.50	19.60	5,457,815	-0.13(-0.64%)
May 19, 2005	19.83	19.87	19.61	19.73	3,181,745	-0.10(-0.50%)
May 18, 2005	19.53	19.90	19.40	19.83	6,616,767	+0.49(+2.54%)
May 17, 2005	19.02	19.39	18.98	19.33	3,356,050	+0.27(+1.40%)
May 16, 2005	18.79	19.09	18.79	19.07	2,807,950	+0.08(+0.44%)
May 13, 2005	19.40	20.25	18.76	18.98	6,567,819	-0.38(-1.96%)
May 12, 2005	19.89	19.94	19.30	19.36	4,497,216	-0.54(-2.72%)
May 11, 2005	19.89	19.97	19.68	19.90	3,915,819	+0.02(+0.11%)
May 10, 2005	20.03	20.08	19.83	19.88	1,636,192	-0.30(-1.50%)
May 09, 2005	20.14	20.25	20.03	20.18	1,315,328	-0.03(-0.14%)
May 06, 2005	20.18	20.35	20.16	20.21	1,515,957	+0.05(+0.24%)
May 05, 2005	20.21	20.37	20.02	20.16	4,415,826	-0.12(-0.59%)
May 04, 2005	20.06	20.28	19.97	20.28	1,805,232	+0.31(+1.55%)
May 03, 2005	19.81	20.07	19.77	19.97	2,462,043	+0.13(+0.64%)
May 02, 2005	19.69	19.88	19.69	19.85	4,074,330	+0.16(+0.82%)
Apr 29, 2005	19.35	19.79	19.30	19.69	5,401,469	+0.48(+2.49%)
Apr 28, 2005	19.47	19.54	19.14	19.21	8,281,417	-0.15(-0.80%)
Apr 27, 2005	19.25	19.45	19.11	19.36	8,522,172	-0.19(-0.97%)
Apr 26, 2005	19.81	19.95	19.54	19.55	2,821,752	-0.38(-1.90%)
Apr 25, 2005	19.75	19.98	19.75	19.93	1,360,576	+0.20(+1.00%)
Apr 22, 2005	19.99	19.99	19.53	19.73	2,123,108	-0.19(-0.95%)
Apr 21, 2005	19.77	19.94	19.55	19.92	3,100,925	+0.37(+1.87%)
Apr 20, 2005	20.17	20.17	19.51	19.56	3,414,816	-0.33(-1.66%)
Apr 19, 2005	20.00	20.32	19.71	19.89	2,453,363	+0.24(+1.22%)
Apr 18, 2005	19.43	19.71	19.34	19.65	6,190,039	+0.31(+1.60%)
Apr 15, 2005	19.66	19.85	19.31	19.34	4,506,892	-0.49(-2.48%)
Apr 14, 2005	20.38	20.40	19.72	19.83	11,193,808	-0.57(-2.79%)
Apr 13, 2005	20.98	20.98	20.34	20.40	4,056,686	-0.58(-2.78%)
Apr 12, 2005	20.96	21.06	20.65	20.99	2,113,005	-0.02(-0.10%)
Apr 11, 2005	21.15	21.15	20.91	21.01	393,716	-0.07(-0.33%)
Apr 08, 2005	21.39	21.42	21.06	21.08	1,340,371	-0.31(-1.45%)
Apr 07, 2005	21.25	21.39	21.20	21.39	1,950,083	+0.23(+1.10%)
Apr 06, 2005	21.13	21.25	21.13	21.15	1,457,049	+0.11(+0.50%)
Apr 05, 2005	20.94	21.10	20.92	21.05	649,126	+0.04(+0.20%)
Apr 04, 2005	21.02	21.02	20.85	21.01	1,192,674	-0.13(-0.60%)
Apr 01, 2005	21.09	21.45	21.06	21.13	2,786,606	-0.06(-0.30%)
Mar 31, 2005	21.15	21.28	21.08	21.20	2,167,929	+0.18(+0.84%)
Mar 30, 2005	20.74	21.02	20.74	21.02	2,965,322	+0.35(+1.70%)
Mar 29, 2005	21.09	21.32	20.66	20.67	3,212,622	-0.47(-2.23%)
Mar 28, 2005	21.36	21.36	21.14	21.14	1,655,543	-0.12(-0.56%)
Mar 24, 2005	21.44	21.46	21.25	21.26	2,384,210	+0.00(+0.00%)
Mar 23, 2005	21.46	21.51	21.24	21.26	3,015,835	-0.21(-0.98%)
Mar 22, 2005	21.62	21.85	21.45	21.47	1,972,423	-0.07(-0.33%)
Mar 21, 2005	21.79	21.79	21.46	21.54	1,820,457	-0.13(-0.58%)
Mar 18, 2005	21.74	21.76	21.53	21.67	3,415,954	-0.08(-0.36%)
Mar 17, 2005	21.54	21.81	21.48	21.74	3,665,104	+0.25(+1.18%)
Mar 16, 2005	21.79	21.88	21.46	21.49	6,992,555	-0.47(-2.14%)
Mar 15, 2005	22.21	22.21	21.96	21.96	1,679,448	-0.11(-0.48%)
Mar 14, 2005	22.00	22.13	21.88	22.07	1,789,153	-0.01(-0.03%)
Mar 11, 2005	21.89	22.25	21.89	22.07	4,403,589	+0.13(+0.61%)
Mar 10, 2005	22.30	22.31	21.79	21.94	5,222,610	-0.28(-1.26%)
Mar 09, 2005	22.28	22.43	22.19	22.22	3,312,510	+0.05(+0.22%)
Mar 08, 2005	22.23	22.29	22.14	22.17	1,242,333	-0.06(-0.25%)
Mar 07, 2005	22.49	22.49	22.23	22.23	1,673,329	-0.25(-1.09%)
Mar 04, 2005	21.96	22.48	21.92	22.48	1,821,596	+0.68(+3.13%)
Mar 03, 2005	21.80	21.94	21.70	21.79	668,335	-0.02(-0.10%)
Mar 02, 2005	21.82	21.90	21.64	21.81	1,155,679	-0.06(-0.29%)

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.