Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.54	19.62	19.39	19.62	2,542,046	+0.07(+0.34%)
May 27, 2005	19.61	19.67	19.51	19.55	1,361,072	-0.01(-0.07%)
May 26, 2005	19.65	19.76	19.51	19.56	1,767,116	-0.00(-0.02%)
May 25, 2005	19.90	19.90	19.46	19.57	3,114,704	-0.35(-1.78%)
May 24, 2005	19.96	20.04	19.79	19.92	1,924,140	-0.24(-1.18%)
May 23, 2005	19.72	20.29	19.72	20.16	2,489,605	+0.55(+2.81%)
May 20, 2005	19.84	19.92	19.49	19.61	2,343,969	-0.16(-0.83%)
May 19, 2005	19.98	20.04	19.70	19.77	2,110,830	-0.16(-0.80%)
May 18, 2005	19.59	20.14	19.59	19.93	3,097,023	+0.47(+2.40%)
May 17, 2005	19.17	19.46	19.16	19.46	2,960,377	+0.30(+1.55%)
May 16, 2005	18.81	19.22	18.61	19.16	3,486,286	+0.29(+1.56%)
May 13, 2005	19.05	19.31	18.74	18.87	5,268,087	-0.11(-0.58%)
May 12, 2005	19.69	19.77	18.78	18.98	5,196,767	-0.78(-3.97%)
May 11, 2005	19.66	19.80	19.46	19.77	2,675,996	+0.14(+0.71%)
May 10, 2005	19.52	19.75	19.51	19.63	3,689,758	-0.14(-0.71%)
May 09, 2005	19.71	19.89	19.57	19.77	4,146,445	+0.11(+0.54%)
May 06, 2005	19.76	19.92	19.64	19.66	2,777,882	-0.09(-0.47%)
May 05, 2005	19.77	19.93	19.52	19.75	5,096,080	-0.01(-0.07%)
May 04, 2005	19.38	19.77	19.29	19.77	4,167,722	+0.40(+2.05%)
May 03, 2005	19.11	19.43	19.04	19.37	5,174,891	+0.26(+1.34%)
May 02, 2005	18.42	19.24	18.42	19.11	7,926,403	+1.09(+6.06%)
Apr 29, 2005	17.85	18.34	17.57	18.02	15,044,613	+2.16(+13.59%)
Apr 28, 2005	16.13	16.25	15.82	15.86	3,909,412	-0.18(-1.14%)
Apr 27, 2005	16.50	16.50	15.99	16.05	4,351,715	-0.45(-2.75%)
Apr 26, 2005	17.19	17.19	16.46	16.50	5,317,231	-0.72(-4.20%)
Apr 25, 2005	17.12	17.41	17.10	17.23	1,946,315	+0.12(+0.72%)
Apr 22, 2005	17.23	17.27	16.95	17.10	1,877,992	-0.12(-0.72%)
Apr 21, 2005	17.18	17.32	17.11	17.23	3,533,334	+0.21(+1.24%)
Apr 20, 2005	17.56	17.56	16.93	17.02	2,486,309	-0.55(-3.15%)
Apr 19, 2005	17.47	17.67	17.44	17.57	2,219,608	+0.22(+1.27%)
Apr 18, 2005	17.28	17.42	17.12	17.35	3,210,896	+0.11(+0.64%)
Apr 15, 2005	17.42	17.70	17.05	17.24	6,084,370	-0.81(-4.49%)
Apr 14, 2005	18.65	18.65	17.89	18.05	2,989,444	-0.56(-3.01%)
Apr 13, 2005	19.10	19.15	18.53	18.61	2,756,905	-0.47(-2.48%)
Apr 12, 2005	19.22	19.22	18.73	19.08	2,945,094	-0.22(-1.16%)
Apr 11, 2005	19.34	19.41	19.17	19.31	2,409,595	+0.03(+0.14%)
Apr 08, 2005	19.51	19.53	19.19	19.28	1,828,247	-0.30(-1.52%)
Apr 07, 2005	19.67	19.73	19.54	19.58	2,139,298	-0.13(-0.64%)
Apr 06, 2005	19.69	19.77	19.61	19.71	1,584,621	+0.07(+0.36%)
Apr 05, 2005	19.61	19.73	19.56	19.64	1,187,567	+0.03(+0.17%)
Apr 04, 2005	19.59	19.70	19.49	19.60	2,306,810	-0.13(-0.66%)
Apr 01, 2005	19.77	19.93	19.62	19.73	2,470,127	+0.04(+0.22%)
Mar 31, 2005	19.73	19.90	19.65	19.69	2,306,211	-0.06(-0.29%)
Mar 30, 2005	19.53	19.75	19.44	19.75	2,516,575	+0.29(+1.47%)
Mar 29, 2005	19.82	19.96	19.40	19.46	1,987,069	-0.36(-1.80%)
Mar 28, 2005	19.96	20.06	19.78	19.82	1,360,772	-0.11(-0.55%)
Mar 24, 2005	19.97	20.08	19.88	19.93	952,031	+0.04(+0.22%)
Mar 23, 2005	19.99	20.04	19.85	19.88	2,214,514	-0.24(-1.18%)
Mar 22, 2005	20.14	20.41	20.06	20.12	1,456,665	-0.02(-0.12%)
Mar 21, 2005	20.37	20.37	20.04	20.14	1,554,655	-0.20(-0.98%)
Mar 18, 2005	20.01	20.34	19.99	20.34	2,338,575	+0.32(+1.60%)
Mar 17, 2005	19.76	20.04	19.72	20.02	2,187,844	+0.26(+1.32%)
Mar 16, 2005	20.22	20.26	19.70	19.76	2,568,417	-0.52(-2.58%)
Mar 15, 2005	20.35	20.44	20.26	20.29	1,369,762	-0.05(-0.25%)
Mar 14, 2005	20.39	20.55	20.19	20.34	1,867,803	-0.02(-0.11%)
Mar 11, 2005	20.22	20.53	20.22	20.36	1,498,318	+0.05(+0.23%)
Mar 10, 2005	20.45	20.55	20.01	20.31	2,998,734	-0.16(-0.80%)
Mar 09, 2005	20.02	20.62	20.02	20.48	4,340,028	+0.75(+3.79%)
Mar 08, 2005	19.62	19.78	19.62	19.73	1,736,251	-0.01(-0.05%)
Mar 07, 2005	19.66	19.77	19.58	19.74	1,612,490	+0.00(+0.02%)
Mar 04, 2005	19.52	19.78	19.52	19.74	2,000,854	+0.32(+1.65%)
Mar 03, 2005	19.41	19.51	19.32	19.42	1,674,220	+0.07(+0.36%)
Mar 02, 2005	19.26	19.44	19.17	19.34	1,381,449	-0.13(-0.65%)

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.