Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.61	23.70	23.38	23.53	1,055,812	-0.11(-0.48%)
May 27, 2005	23.55	23.64	23.36	23.64	885,247	+0.07(+0.31%)
May 26, 2005	23.46	23.57	23.30	23.57	1,554,835	+0.31(+1.35%)
May 25, 2005	23.22	23.33	22.97	23.26	984,381	-0.14(-0.62%)
May 24, 2005	23.22	23.42	23.01	23.40	1,913,977	-0.30(-1.26%)
May 23, 2005	23.83	23.93	23.67	23.70	1,202,649	+0.00(+0.00%)
May 20, 2005	23.75	23.75	23.39	23.70	949,348	-0.10(-0.41%)
May 19, 2005	23.51	23.80	23.51	23.80	1,273,956	+0.09(+0.37%)
May 18, 2005	23.34	23.74	23.22	23.71	1,410,109	+0.45(+1.94%)
May 17, 2005	23.15	23.34	23.01	23.26	1,835,838	-0.15(-0.65%)
May 16, 2005	22.97	23.41	22.92	23.41	1,222,401	+0.39(+1.68%)
May 13, 2005	22.98	23.10	22.78	23.02	2,875,128	+0.16(+0.70%)
May 12, 2005	22.70	23.07	22.69	22.86	1,069,849	+0.11(+0.50%)
May 11, 2005	22.62	22.84	22.28	22.75	1,523,902	+0.21(+0.93%)
May 10, 2005	22.74	22.89	22.47	22.54	1,943,668	-0.36(-1.58%)
May 09, 2005	22.46	23.01	22.38	22.90	1,683,286	+0.56(+2.52%)
May 06, 2005	22.08	22.39	21.88	22.34	1,256,812	+0.39(+1.80%)
May 05, 2005	22.16	22.35	21.84	21.94	1,002,269	-0.30(-1.34%)
May 04, 2005	22.10	22.38	22.01	22.24	996,431	+0.27(+1.21%)
May 03, 2005	22.05	22.23	21.86	21.98	1,047,488	-0.13(-0.58%)
May 02, 2005	22.22	22.33	21.82	22.10	1,156,063	-0.11(-0.51%)
Apr 29, 2005	21.49	22.30	21.35	22.22	3,251,662	+0.79(+3.68%)
Apr 28, 2005	21.81	21.94	21.42	21.43	1,611,110	-0.44(-2.02%)
Apr 27, 2005	21.86	21.90	21.25	21.87	1,940,810	-0.02(-0.11%)
Apr 26, 2005	21.94	22.34	21.86	21.90	1,477,317	-0.09(-0.40%)
Apr 25, 2005	22.06	22.36	21.93	21.98	1,498,063	+0.09(+0.40%)
Apr 22, 2005	22.07	22.26	21.73	21.90	2,246,411	-0.23(-1.05%)
Apr 21, 2005	22.00	22.24	21.73	22.13	2,451,759	+0.49(+2.27%)
Apr 20, 2005	21.95	22.34	21.61	21.64	1,746,767	-0.23(-1.03%)
Apr 19, 2005	21.83	21.88	21.55	21.86	1,612,104	+0.23(+1.08%)
Apr 18, 2005	21.27	21.89	21.27	21.63	1,984,911	+0.37(+1.74%)
Apr 15, 2005	21.87	21.88	21.02	21.26	3,228,928	-0.85(-3.82%)
Apr 14, 2005	22.47	22.54	22.04	22.10	2,460,828	-0.37(-1.65%)
Apr 13, 2005	23.12	23.13	22.38	22.47	1,967,768	-0.64(-2.79%)
Apr 12, 2005	23.02	23.20	22.70	23.12	1,648,875	-0.06(-0.28%)
Apr 11, 2005	23.34	23.35	23.01	23.18	2,537,849	-0.14(-0.59%)
Apr 08, 2005	23.13	23.64	23.09	23.32	2,896,371	+0.24(+1.05%)
Apr 07, 2005	22.93	23.15	22.90	23.08	1,632,104	+0.12(+0.53%)
Apr 06, 2005	22.86	23.07	22.86	22.96	1,779,687	+0.10(+0.42%)
Apr 05, 2005	22.66	23.09	22.64	22.86	1,860,435	+0.18(+0.78%)
Apr 04, 2005	22.67	22.77	22.46	22.68	1,909,257	+0.02(+0.07%)
Apr 01, 2005	22.96	23.20	22.64	22.67	2,490,270	-0.29(-1.26%)
Mar 31, 2005	22.89	23.14	22.66	22.96	2,861,960	+0.18(+0.78%)
Mar 30, 2005	22.26	22.83	22.22	22.78	3,234,643	+0.51(+2.28%)
Mar 29, 2005	22.48	22.70	22.23	22.27	2,998,486	-0.19(-0.82%)
Mar 28, 2005	22.49	22.64	22.30	22.46	2,647,542	-0.03(-0.14%)
Mar 24, 2005	22.26	22.70	22.16	22.49	2,132,618	+0.34(+1.53%)
Mar 23, 2005	22.29	22.58	22.15	22.15	1,900,685	-0.20(-0.90%)
Mar 22, 2005	22.62	22.66	22.32	22.35	2,710,774	-0.29(-1.28%)
Mar 21, 2005	22.28	22.74	22.19	22.64	4,892,960	+0.44(+1.99%)
Mar 18, 2005	21.49	22.89	21.26	22.20	10,478,242	+1.26(+6.00%)
Mar 17, 2005	21.16	21.41	20.92	20.95	2,948,919	-0.18(-0.84%)
Mar 16, 2005	21.02	21.28	20.95	21.12	3,770,189	-0.10(-0.46%)
Mar 15, 2005	21.55	21.61	21.05	21.22	2,332,004	-0.11(-0.53%)
Mar 14, 2005	20.95	21.33	20.95	21.33	1,180,785	+0.34(+1.61%)
Mar 11, 2005	21.43	21.48	20.82	20.99	1,897,828	-0.43(-2.03%)
Mar 10, 2005	21.28	21.52	21.20	21.43	1,862,050	+0.11(+0.53%)
Mar 09, 2005	21.22	21.49	21.17	21.32	3,195,511	+0.10(+0.46%)
Mar 08, 2005	21.44	21.54	21.03	21.22	1,820,309	-0.22(-1.01%)
Mar 07, 2005	21.15	21.65	21.08	21.44	1,986,402	+0.46(+2.19%)
Mar 04, 2005	21.21	21.30	20.97	20.98	2,053,237	+0.01(+0.04%)
Mar 03, 2005	21.25	21.45	20.82	20.97	1,400,544	-0.20(-0.95%)
Mar 02, 2005	21.28	21.36	21.02	21.17	1,637,446	-0.17(-0.79%)

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.