Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.13	21.22	20.97	21.09	2,165,147	-0.03(-0.12%)
May 27, 2005	21.24	21.24	21.05	21.11	834,864	-0.08(-0.36%)
May 26, 2005	21.17	21.22	20.98	21.19	2,127,708	-0.06(-0.30%)
May 25, 2005	21.28	21.31	21.09	21.25	1,701,420	-0.02(-0.09%)
May 24, 2005	21.35	21.39	21.16	21.27	1,998,610	-0.19(-0.87%)
May 23, 2005	21.45	21.53	21.38	21.46	2,100,676	+0.01(+0.06%)
May 20, 2005	21.43	21.49	21.22	21.45	2,229,619	+0.08(+0.39%)
May 19, 2005	21.48	21.49	21.18	21.36	1,137,646	-0.14(-0.63%)
May 18, 2005	21.27	21.53	21.27	21.50	1,976,239	+0.35(+1.67%)
May 17, 2005	20.95	21.20	20.86	21.15	1,922,953	+0.10(+0.46%)
May 16, 2005	20.71	21.08	20.68	21.05	1,804,885	+0.41(+2.00%)
May 13, 2005	20.83	20.83	20.52	20.64	2,412,779	-0.14(-0.68%)
May 12, 2005	20.92	21.13	20.69	20.78	2,349,396	-0.21(-0.98%)
May 11, 2005	21.02	21.11	20.87	20.98	2,380,777	+0.00(+0.00%)
May 10, 2005	21.18	21.23	20.94	20.98	2,107,201	-0.24(-1.12%)
May 09, 2005	21.22	21.31	21.13	21.22	2,015,077	+0.01(+0.03%)
May 06, 2005	21.40	21.43	21.07	21.22	1,809,079	-0.15(-0.72%)
May 05, 2005	21.58	21.68	21.24	21.37	2,227,288	-0.31(-1.42%)
May 04, 2005	21.28	21.76	21.16	21.68	2,500,554	+0.41(+1.91%)
May 03, 2005	21.46	21.54	21.15	21.27	2,501,641	-0.19(-0.87%)
May 02, 2005	21.34	21.56	21.20	21.46	1,488,898	+0.12(+0.54%)
Apr 29, 2005	21.00	21.37	20.85	21.34	1,900,271	+0.38(+1.81%)
Apr 28, 2005	21.22	21.27	20.95	20.97	1,659,320	-0.26(-1.21%)
Apr 27, 2005	20.95	21.32	20.80	21.22	2,169,653	+0.18(+0.86%)
Apr 26, 2005	21.15	21.23	21.03	21.04	1,860,346	-0.17(-0.82%)
Apr 25, 2005	21.10	21.25	20.97	21.22	2,117,299	+0.16(+0.76%)
Apr 22, 2005	20.96	21.18	20.89	21.06	2,361,202	+0.10(+0.46%)
Apr 21, 2005	20.91	21.07	20.44	20.96	3,599,362	+0.06(+0.28%)
Apr 20, 2005	21.20	21.22	20.88	20.90	2,572,016	-0.37(-1.75%)
Apr 19, 2005	21.37	21.45	21.22	21.27	3,033,568	+0.17(+0.79%)
Apr 18, 2005	20.79	21.16	20.69	21.11	2,838,135	+0.33(+1.61%)
Apr 15, 2005	20.53	21.50	20.50	20.77	5,158,169	+0.48(+2.38%)
Apr 14, 2005	20.64	20.71	20.29	20.29	2,989,293	-0.41(-1.99%)
Apr 13, 2005	20.79	20.84	20.63	20.70	2,313,820	-0.12(-0.56%)
Apr 12, 2005	20.52	20.95	20.38	20.82	2,485,018	+0.24(+1.19%)
Apr 11, 2005	20.54	20.69	20.48	20.57	1,845,587	-0.01(-0.06%)
Apr 08, 2005	20.73	20.78	20.55	20.59	1,386,831	-0.14(-0.65%)
Apr 07, 2005	20.69	20.84	20.62	20.72	1,378,132	+0.00(+0.00%)
Apr 06, 2005	20.56	20.80	20.53	20.72	1,942,217	+0.28(+1.39%)
Apr 05, 2005	20.59	20.75	20.44	20.44	2,147,127	-0.15(-0.75%)
Apr 04, 2005	20.71	20.82	20.43	20.59	2,827,260	-0.01(-0.06%)
Apr 01, 2005	21.10	21.21	20.51	20.60	3,230,244	-0.28(-1.36%)
Mar 31, 2005	20.83	21.02	20.75	20.89	2,377,359	+0.13(+0.62%)
Mar 30, 2005	20.44	20.82	20.30	20.76	1,860,501	+0.42(+2.06%)
Mar 29, 2005	20.36	20.60	20.32	20.34	2,076,441	-0.10(-0.47%)
Mar 28, 2005	20.41	20.60	20.37	20.44	1,785,777	+0.17(+0.83%)
Mar 24, 2005	20.52	20.55	20.27	20.27	1,929,478	+0.01(+0.03%)
Mar 23, 2005	19.99	20.44	19.95	20.26	3,865,325	-0.14(-0.66%)
Mar 22, 2005	20.71	20.86	20.36	20.40	1,826,790	-0.35(-1.71%)
Mar 21, 2005	20.86	20.90	20.56	20.75	2,017,718	-0.10(-0.49%)
Mar 18, 2005	21.02	21.09	20.70	20.86	3,679,213	-0.06(-0.31%)
Mar 17, 2005	21.03	21.03	20.78	20.92	1,526,183	-0.01(-0.03%)
Mar 16, 2005	21.27	21.27	20.86	20.93	2,413,090	-0.33(-1.57%)
Mar 15, 2005	21.37	21.42	21.17	21.26	1,766,358	-0.01(-0.06%)
Mar 14, 2005	21.12	21.33	21.06	21.27	2,028,903	+0.15(+0.70%)
Mar 11, 2005	21.40	21.42	21.05	21.13	1,799,292	-0.24(-1.15%)
Mar 10, 2005	21.36	21.45	21.16	21.37	2,261,621	+0.01(+0.03%)
Mar 09, 2005	21.72	21.74	21.36	21.36	1,830,207	-0.48(-2.21%)
Mar 08, 2005	21.81	21.89	21.61	21.85	1,627,472	-0.06(-0.29%)
Mar 07, 2005	21.81	21.92	21.79	21.91	1,928,390	+0.12(+0.56%)
Mar 04, 2005	21.61	21.81	21.59	21.79	1,592,052	+0.24(+1.14%)
Mar 03, 2005	21.54	21.66	21.42	21.54	1,741,656	-0.02(-0.09%)
Mar 02, 2005	21.24	21.60	21.15	21.56	2,523,390	+0.17(+0.81%)

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.