Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	22.76	23.31	22.75	23.23	3,096,473	+0.56(+2.46%)
May 27, 2005	22.68	22.76	22.50	22.68	1,111,761	+0.04(+0.16%)
May 26, 2005	22.68	22.89	22.54	22.64	1,196,895	-0.01(-0.06%)
May 25, 2005	22.72	22.72	22.29	22.65	1,184,889	+0.05(+0.20%)
May 24, 2005	22.67	22.69	22.51	22.61	941,057	-0.03(-0.14%)
May 23, 2005	22.90	22.90	22.59	22.64	1,061,772	-0.26(-1.12%)
May 20, 2005	22.90	22.91	22.61	22.90	1,055,005	+0.01(+0.04%)
May 19, 2005	22.77	22.96	22.63	22.89	887,575	+0.11(+0.50%)
May 18, 2005	22.77	23.02	22.71	22.77	1,426,320	+0.12(+0.53%)
May 17, 2005	22.32	22.74	22.20	22.65	1,321,322	+0.28(+1.27%)
May 16, 2005	21.69	22.43	21.69	22.37	1,594,405	+0.69(+3.19%)
May 13, 2005	22.63	22.64	21.10	21.68	2,943,669	-0.96(-4.23%)
May 12, 2005	22.52	22.88	22.48	22.63	1,998,682	+0.20(+0.88%)
May 11, 2005	22.38	22.48	22.25	22.44	1,363,889	+0.11(+0.47%)
May 10, 2005	22.48	22.60	22.21	22.33	2,681,937	-0.20(-0.89%)
May 09, 2005	22.57	22.62	22.40	22.53	2,491,804	-0.03(-0.14%)
May 06, 2005	22.72	22.86	22.45	22.57	1,760,744	-0.16(-0.71%)
May 05, 2005	22.91	22.94	22.62	22.73	1,533,720	-0.28(-1.23%)
May 04, 2005	22.79	23.08	22.70	23.01	2,500,318	+0.29(+1.27%)
May 03, 2005	23.14	23.14	22.63	22.72	1,976,853	-0.39(-1.70%)
May 02, 2005	23.36	23.36	23.05	23.12	1,708,790	-0.36(-1.54%)
Apr 29, 2005	22.94	23.49	22.87	23.48	2,521,274	+0.54(+2.34%)
Apr 28, 2005	22.92	22.99	22.59	22.94	3,406,012	+0.10(+0.44%)
Apr 27, 2005	22.92	23.04	22.58	22.84	3,023,782	-0.14(-0.62%)
Apr 26, 2005	23.59	23.62	22.72	22.98	3,853,074	-0.57(-2.43%)
Apr 25, 2005	23.02	23.64	23.02	23.56	2,936,465	+0.58(+2.53%)
Apr 22, 2005	22.69	22.97	22.41	22.97	2,244,479	+0.28(+1.23%)
Apr 21, 2005	22.93	23.07	22.34	22.69	2,514,725	+0.13(+0.59%)
Apr 20, 2005	23.29	23.32	22.54	22.56	2,502,719	-0.70(-3.01%)
Apr 19, 2005	23.02	23.35	23.02	23.26	2,122,891	+0.24(+1.05%)
Apr 18, 2005	23.18	23.22	22.50	23.02	2,914,636	-0.16(-0.67%)
Apr 15, 2005	23.56	23.59	23.17	23.18	2,075,303	-0.38(-1.59%)
Apr 14, 2005	23.72	23.82	23.55	23.55	2,723,412	-0.16(-0.70%)
Apr 13, 2005	23.52	23.86	23.19	23.72	4,149,078	+0.33(+1.39%)
Apr 12, 2005	23.60	23.60	23.33	23.39	2,064,170	-0.26(-1.08%)
Apr 11, 2005	23.34	23.71	23.29	23.65	1,776,243	+0.31(+1.33%)
Apr 08, 2005	23.39	23.62	23.21	23.34	2,146,466	-0.04(-0.16%)
Apr 07, 2005	23.16	23.56	23.15	23.37	2,091,675	+0.33(+1.41%)
Apr 06, 2005	22.91	23.10	22.84	23.05	3,283,768	+0.18(+0.78%)
Apr 05, 2005	22.85	23.02	22.69	22.87	2,261,506	+0.01(+0.06%)
Apr 04, 2005	22.90	22.96	22.56	22.85	2,610,773	+0.05(+0.20%)
Apr 01, 2005	22.95	23.20	22.79	22.81	2,221,340	-0.14(-0.62%)
Mar 31, 2005	22.77	23.07	22.65	22.95	1,885,825	+0.27(+1.19%)
Mar 30, 2005	22.71	22.77	22.40	22.68	3,383,309	-0.03(-0.12%)
Mar 29, 2005	22.34	22.91	22.31	22.71	7,731,470	+1.36(+6.37%)
Mar 28, 2005	21.13	21.38	21.08	21.35	1,883,642	+0.22(+1.02%)
Mar 24, 2005	20.88	21.33	20.88	21.13	2,510,141	+0.31(+1.47%)
Mar 23, 2005	20.59	20.92	20.52	20.83	1,938,215	+0.08(+0.40%)
Mar 22, 2005	20.61	20.86	20.61	20.74	2,694,598	+0.14(+0.69%)
Mar 21, 2005	20.79	20.94	20.60	20.60	1,993,443	-0.19(-0.93%)
Mar 18, 2005	20.73	20.90	20.60	20.79	3,477,612	+0.06(+0.31%)
Mar 17, 2005	20.53	20.82	20.50	20.73	2,410,818	+0.20(+0.96%)
Mar 16, 2005	20.41	20.59	20.34	20.53	1,972,487	+0.12(+0.61%)
Mar 15, 2005	20.61	20.64	20.38	20.41	1,571,921	-0.12(-0.58%)
Mar 14, 2005	20.53	20.71	20.43	20.53	1,457,536	-0.03(-0.13%)
Mar 11, 2005	20.55	20.94	20.48	20.55	2,693,288	+0.28(+1.40%)
Mar 10, 2005	19.90	20.31	19.90	20.27	1,726,690	+0.37(+1.84%)
Mar 09, 2005	19.93	20.03	19.44	19.90	1,750,921	-0.05(-0.23%)
Mar 08, 2005	20.16	20.16	19.90	19.95	1,191,001	-0.21(-1.02%)
Mar 07, 2005	20.02	20.18	19.96	20.16	1,390,957	+0.21(+1.06%)
Mar 04, 2005	20.15	20.16	19.89	19.95	1,866,397	-0.19(-0.93%)
Mar 03, 2005	20.16	20.20	20.08	20.13	1,374,149	-0.02(-0.11%)
Mar 02, 2005	19.96	20.16	19.86	20.16	1,627,586	+0.14(+0.69%)

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.