Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	20.23	20.38	20.08	20.27	2,132,596	-0.01(-0.06%)
May 27, 2005	20.38	20.40	20.19	20.28	1,310,882	-0.14(-0.67%)
May 26, 2005	20.41	20.49	20.30	20.42	819,263	+0.01(+0.03%)
May 25, 2005	20.20	20.50	20.18	20.41	2,710,413	+0.18(+0.90%)
May 24, 2005	20.18	20.31	20.03	20.23	2,212,669	+0.10(+0.49%)
May 23, 2005	20.25	20.31	19.97	20.13	3,459,095	+0.31(+1.58%)
May 20, 2005	19.92	19.97	19.62	19.82	1,737,432	-0.03(-0.13%)
May 19, 2005	19.91	19.99	19.73	19.84	1,089,952	-0.04(-0.20%)
May 18, 2005	19.78	19.99	19.76	19.88	1,431,376	+0.18(+0.89%)
May 17, 2005	19.64	19.77	19.51	19.71	1,477,460	+0.07(+0.33%)
May 16, 2005	19.53	19.66	19.50	19.64	1,082,297	+0.17(+0.87%)
May 13, 2005	19.68	19.68	19.37	19.47	1,173,547	-0.20(-1.03%)
May 12, 2005	19.69	19.89	19.67	19.67	1,648,172	-0.04(-0.20%)
May 11, 2005	19.66	19.81	19.61	19.71	1,293,275	+0.05(+0.27%)
May 10, 2005	19.61	19.79	19.56	19.66	2,513,061	+0.07(+0.33%)
May 09, 2005	19.45	19.65	19.40	19.59	1,851,495	+0.07(+0.33%)
May 06, 2005	19.58	19.65	19.50	19.53	946,187	-0.04(-0.20%)
May 05, 2005	19.67	19.83	19.33	19.57	1,360,335	-0.16(-0.79%)
May 04, 2005	19.69	19.86	19.63	19.73	2,393,639	+0.18(+0.90%)
May 03, 2005	19.40	19.66	19.29	19.55	2,179,293	+0.17(+0.88%)
May 02, 2005	19.43	19.53	19.35	19.38	1,812,453	-0.05(-0.24%)
Apr 29, 2005	19.09	19.42	19.04	19.42	2,135,351	+0.42(+2.20%)
Apr 28, 2005	19.07	19.16	18.95	19.01	1,640,976	-0.20(-1.05%)
Apr 27, 2005	19.16	19.29	19.01	19.21	1,176,303	-0.02(-0.10%)
Apr 26, 2005	19.18	19.36	19.01	19.23	1,781,220	+0.07(+0.34%)
Apr 25, 2005	18.81	19.17	18.75	19.16	1,476,542	+0.37(+1.98%)
Apr 22, 2005	19.20	19.21	18.71	18.79	2,217,569	-0.37(-1.91%)
Apr 21, 2005	19.01	19.24	18.95	19.16	1,838,328	+0.22(+1.14%)
Apr 20, 2005	18.82	18.97	18.75	18.94	1,726,562	+0.08(+0.42%)
Apr 19, 2005	19.09	19.09	18.81	18.86	1,927,435	-0.19(-0.99%)
Apr 18, 2005	18.98	19.25	18.97	19.05	3,179,985	+0.12(+0.62%)
Apr 15, 2005	19.17	19.24	18.92	18.93	1,918,096	-0.30(-1.56%)
Apr 14, 2005	19.03	19.33	18.99	19.24	3,353,759	+0.20(+1.06%)
Apr 13, 2005	19.11	19.20	19.02	19.03	1,530,741	-0.05(-0.27%)
Apr 12, 2005	18.89	19.18	18.81	19.09	1,430,763	+0.20(+1.04%)
Apr 11, 2005	18.81	18.94	18.78	18.89	856,008	+0.07(+0.38%)
Apr 08, 2005	18.58	18.85	18.58	18.82	2,043,795	+0.14(+0.73%)
Apr 07, 2005	18.66	18.81	18.65	18.68	888,619	-0.09(-0.49%)
Apr 06, 2005	18.71	18.82	18.70	18.77	1,553,094	+0.06(+0.31%)
Apr 05, 2005	18.70	18.76	18.59	18.71	1,534,262	+0.02(+0.10%)
Apr 04, 2005	18.65	18.78	18.56	18.69	2,030,322	+0.10(+0.53%)
Apr 01, 2005	19.01	19.07	18.50	18.60	2,544,447	-0.36(-1.90%)
Mar 31, 2005	18.90	19.04	18.79	18.95	2,238,697	+0.37(+2.00%)
Mar 30, 2005	18.42	18.61	18.42	18.58	1,581,265	+0.22(+1.21%)
Mar 29, 2005	18.34	18.51	18.29	18.36	1,775,708	-0.02(-0.11%)
Mar 28, 2005	18.25	18.50	18.06	18.38	1,613,111	+0.13(+0.72%)
Mar 24, 2005	18.39	18.39	18.22	18.25	2,027,872	-0.14(-0.78%)
Mar 23, 2005	18.50	18.56	18.30	18.39	2,769,664	-0.16(-0.85%)
Mar 22, 2005	18.56	18.71	18.52	18.55	2,361,946	-0.10(-0.53%)
Mar 21, 2005	18.61	18.74	18.58	18.65	2,387,974	+0.10(+0.53%)
Mar 18, 2005	18.81	18.93	18.35	18.55	12,835,077	-0.08(-0.46%)
Mar 17, 2005	18.68	18.81	18.50	18.63	2,799,367	+0.03(+0.14%)
Mar 16, 2005	18.64	18.93	18.56	18.61	3,781,687	+0.35(+1.90%)
Mar 15, 2005	18.39	18.46	18.26	18.26	1,411,625	-0.12(-0.64%)
Mar 14, 2005	18.26	18.49	18.20	18.38	1,915,187	+0.18(+1.01%)
Mar 11, 2005	18.32	18.38	18.11	18.20	1,733,145	-0.10(-0.54%)
Mar 10, 2005	18.28	18.37	18.24	18.29	1,349,312	+0.08(+0.43%)
Mar 09, 2005	18.24	18.37	18.12	18.22	1,363,091	-0.07(-0.36%)
Mar 08, 2005	18.44	18.44	18.19	18.28	1,994,495	-0.16(-0.85%)
Mar 07, 2005	18.61	18.61	18.33	18.44	1,504,713	-0.11(-0.60%)
Mar 04, 2005	18.61	18.71	18.44	18.55	1,633,780	+0.00(+0.00%)
Mar 03, 2005	18.58	18.63	18.48	18.55	1,521,554	-0.02(-0.11%)
Mar 02, 2005	18.43	18.69	18.32	18.57	2,039,661	+0.14(+0.78%)

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.